Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.25 +0.08 (+0.60%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.806 4.832 4.787 4.802 328,375 -0.01(-0.23%)
Sep 29, 2009 4.813 4.839 4.795 4.813 305,914 +0.02(+0.46%)
Sep 28, 2009 4.832 4.858 4.791 4.791 263,464 -0.01(-0.15%)
Sep 25, 2009 4.776 4.802 4.765 4.798 232,582 +0.01(+0.31%)
Sep 24, 2009 4.806 4.806 4.769 4.783 245,443 +0.03(+0.55%)
Sep 23, 2009 4.746 4.769 4.745 4.757 102,963 +0.03(+0.63%)
Sep 22, 2009 4.735 4.746 4.675 4.727 328,630 +0.04(+0.88%)
Sep 21, 2009 4.698 4.701 4.660 4.686 159,450 -0.01(-0.24%)
Sep 18, 2009 4.642 4.698 4.642 4.698 237,834 +0.06(+1.29%)
Sep 17, 2009 4.634 4.640 4.616 4.638 396,500 +0.05(+1.06%)
Sep 16, 2009 4.608 4.627 4.574 4.589 620,329 -0.00(-0.08%)
Sep 15, 2009 4.571 4.593 4.556 4.593 244,240 +0.03(+0.57%)
Sep 14, 2009 4.548 4.586 4.533 4.567 192,166 +0.01(+0.25%)
Sep 11, 2009 4.571 4.586 4.541 4.556 194,951 -0.03(-0.65%)
Sep 10, 2009 4.586 4.616 4.560 4.586 241,763 -0.00(-0.08%)
Sep 09, 2009 4.608 4.608 4.571 4.589 143,544 -0.02(-0.49%)
Sep 08, 2009 4.604 4.612 4.574 4.612 277,475 +0.01(+0.24%)
Sep 04, 2009 4.545 4.604 4.545 4.601 152,458 +0.04(+0.90%)
Sep 03, 2009 4.545 4.582 4.545 4.560 127,105 -0.00(-0.08%)
Sep 02, 2009 4.541 4.567 4.533 4.563 125,261 -0.01(-0.20%)
Sep 01, 2009 4.563 4.589 4.560 4.572 149,765 -0.02(-0.37%)
Aug 31, 2009 4.616 4.638 4.552 4.589 180,138 +0.01(+0.33%)
Aug 28, 2009 4.604 4.619 4.560 4.574 197,636 -0.02(-0.41%)
Aug 27, 2009 4.537 4.593 4.537 4.593 166,089 +0.01(+0.33%)
Aug 26, 2009 4.612 4.627 4.578 4.578 241,793 -0.01(-0.24%)
Aug 25, 2009 4.586 4.604 4.574 4.589 75,875 +0.04(+0.82%)
Aug 24, 2009 4.604 4.638 4.552 4.552 153,715 -0.04(-0.89%)
Aug 21, 2009 4.589 4.638 4.571 4.593 104,075 +0.03(+0.57%)
Aug 20, 2009 4.463 4.577 4.463 4.567 151,196 +0.06(+1.32%)
Aug 19, 2009 4.582 4.582 4.485 4.507 245,692 -0.08(-1.71%)
Aug 18, 2009 4.601 4.660 4.578 4.586 308,776 -0.01(-0.21%)
Aug 17, 2009 4.642 4.642 4.541 4.596 156,044 -0.08(-1.63%)
Aug 14, 2009 4.739 4.739 4.672 4.672 116,245 -0.01(-0.24%)
Aug 13, 2009 4.589 4.683 4.575 4.683 268,685 +0.10(+2.20%)
Aug 12, 2009 4.492 4.582 4.492 4.582 233,109 +0.01(+0.25%)
Aug 11, 2009 4.526 4.589 4.526 4.571 115,862 +0.00(+0.08%)
Aug 10, 2009 4.627 4.642 4.556 4.567 164,837 -0.05(-1.13%)
Aug 07, 2009 4.515 4.623 4.500 4.619 147,969 +0.10(+2.31%)
Aug 06, 2009 4.466 4.526 4.455 4.515 264,442 +0.05(+1.09%)
Aug 05, 2009 4.429 4.474 4.429 4.466 231,153 +0.02(+0.34%)
Aug 04, 2009 4.422 4.504 4.392 4.451 160,029 +0.01(+0.33%)
Aug 03, 2009 4.384 4.448 4.384 4.436 260,604 +0.05(+1.19%)
Jul 31, 2009 4.403 4.459 4.377 4.384 140,258 -0.06(-1.26%)
Jul 30, 2009 4.384 4.448 4.358 4.440 193,745 +0.04(+0.85%)
Jul 29, 2009 4.399 4.451 4.366 4.403 144,691 -0.03(-0.59%)
Jul 28, 2009 4.201 4.455 4.201 4.429 281,437 +0.04(+0.94%)
Jul 27, 2009 4.351 4.436 4.347 4.388 232,828 +0.03(+0.68%)
Jul 24, 2009 4.339 4.358 4.302 4.358 2,395 +0.02(+0.43%)
Jul 23, 2009 4.283 4.351 4.254 4.339 112,833 +0.09(+2.20%)
Jul 22, 2009 4.179 4.246 4.142 4.246 111,785 +0.06(+1.52%)
Jul 21, 2009 4.134 4.183 4.130 4.183 138,441 +0.06(+1.36%)
Jul 20, 2009 4.142 4.172 4.104 4.127 132,221 -0.01(-0.36%)
Jul 17, 2009 4.183 4.183 4.112 4.142 84,794 -0.01(-0.18%)
Jul 16, 2009 4.119 4.164 4.108 4.149 175,692 +0.04(+0.91%)
Jul 15, 2009 4.078 4.123 4.078 4.112 110,662 +0.04(+0.92%)
Jul 14, 2009 4.108 4.108 4.071 4.075 104,822 -0.04(-0.91%)
Jul 13, 2009 4.104 4.127 4.086 4.112 156,939 +0.00(+0.00%)
Jul 10, 2009 4.089 4.112 4.060 4.112 109,028 +0.04(+0.88%)
Jul 09, 2009 4.093 4.101 4.056 4.076 127,182 +0.02(+0.59%)
Jul 08, 2009 4.101 4.108 4.048 4.052 140,618 -0.06(-1.45%)
Jul 07, 2009 4.097 4.149 4.076 4.112 82,586 +0.01(+0.18%)
Jul 06, 2009 4.052 4.119 4.052 4.104 124,451 +0.00(+0.00%)
Jul 02, 2009 4.052 4.194 4.052 4.104 135,370 -0.01(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.