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 )

13.21 -0.04 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2010 6.243 6.243 6.018 6.128 453,301 -0.09(-1.46%)
Sep 29, 2010 6.152 6.219 6.121 6.219 485,296 +0.09(+1.42%)
Sep 28, 2010 6.105 6.132 6.065 6.132 402,082 +0.06(+0.98%)
Sep 27, 2010 6.164 6.172 6.006 6.073 272,748 -0.06(-0.97%)
Sep 24, 2010 6.128 6.144 6.117 6.132 151,462 +0.04(+0.58%)
Sep 23, 2010 6.046 6.109 6.026 6.097 141,127 +0.06(+0.98%)
Sep 22, 2010 6.034 6.069 5.990 6.038 339,420 +0.03(+0.53%)
Sep 21, 2010 5.919 6.006 5.896 6.006 464,449 +0.11(+1.81%)
Sep 20, 2010 5.931 5.935 5.848 5.899 1,854,429 -0.00(-0.07%)
Sep 17, 2010 5.903 5.907 5.840 5.903 250,827 -0.08(-1.29%)
Sep 15, 2010 6.073 6.085 5.951 5.980 320,069 -0.09(-1.53%)
Sep 14, 2010 6.097 6.101 5.994 6.073 179,073 -0.00(-0.06%)
Sep 13, 2010 6.042 6.097 6.006 6.077 217,050 +0.10(+1.70%)
Sep 10, 2010 5.885 5.976 5.866 5.976 140,690 +0.12(+2.01%)
Sep 09, 2010 5.842 5.870 5.799 5.858 175,810 +0.04(+0.74%)
Sep 08, 2010 5.795 5.819 5.728 5.815 163,728 +0.02(+0.41%)
Sep 07, 2010 5.736 5.791 5.701 5.791 278,186 +0.05(+0.82%)
Sep 03, 2010 5.775 5.783 5.701 5.744 164,364 -0.03(-0.54%)
Sep 02, 2010 5.799 5.811 5.701 5.775 141,710 -0.04(-0.74%)
Sep 01, 2010 5.760 5.826 5.748 5.819 171,061 +0.08(+1.37%)
Aug 31, 2010 5.724 5.756 5.693 5.740 106,985 -0.00(-0.07%)
Aug 30, 2010 5.760 5.779 5.736 5.744 130,990 -0.05(-0.88%)
Aug 27, 2010 5.795 5.795 5.762 5.795 297,123 -0.00(-0.07%)
Aug 26, 2010 5.819 5.858 5.783 5.799 247,764 -0.05(-0.87%)
Aug 25, 2010 5.870 5.881 5.779 5.850 319,593 +0.00(+0.00%)
Aug 24, 2010 5.834 5.877 5.795 5.850 502,808 +0.02(+0.34%)
Aug 23, 2010 5.799 5.852 5.799 5.830 119,576 +0.04(+0.68%)
Aug 20, 2010 5.783 5.791 5.728 5.791 133,095 +0.03(+0.48%)
Aug 19, 2010 5.771 5.811 5.736 5.764 243,882 -0.03(-0.54%)
Aug 18, 2010 5.787 5.811 5.748 5.795 282,933 +0.04(+0.73%)
Aug 17, 2010 5.830 5.830 5.736 5.753 240,461 -0.07(-1.21%)
Aug 16, 2010 5.803 5.838 5.791 5.824 138,452 +0.02(+0.36%)
Aug 13, 2010 5.803 5.822 5.767 5.803 142,571 -0.01(-0.14%)
Aug 12, 2010 5.795 5.819 5.740 5.811 101,690 -0.01(-0.09%)
Aug 11, 2010 5.808 5.847 5.773 5.816 126,009 -0.01(-0.13%)
Aug 10, 2010 5.859 5.859 5.765 5.824 134,260 -0.06(-1.00%)
Aug 09, 2010 5.863 5.882 5.839 5.882 162,079 +0.01(+0.13%)
Aug 06, 2010 5.874 5.878 5.824 5.874 73,712 +0.00(+0.07%)
Aug 05, 2010 5.921 5.921 5.847 5.870 167,192 -0.05(-0.79%)
Aug 04, 2010 6.007 6.007 5.882 5.917 156,013 -0.07(-1.17%)
Aug 03, 2010 6.066 6.066 5.925 5.988 210,815 -0.11(-1.73%)
Aug 02, 2010 6.066 6.121 6.027 6.093 168,921 +0.08(+1.30%)
Jul 30, 2010 6.015 6.015 5.906 6.015 146,416 +0.06(+1.05%)
Jul 29, 2010 5.976 5.976 5.917 5.953 91,908 +0.01(+0.20%)
Jul 28, 2010 5.921 5.960 5.906 5.941 127,682 +0.02(+0.33%)
Jul 27, 2010 5.921 5.921 5.870 5.921 83,734 +0.03(+0.53%)
Jul 26, 2010 5.882 5.890 5.844 5.890 107,393 +0.03(+0.47%)
Jul 23, 2010 5.855 5.863 5.839 5.863 110,419 +0.01(+0.20%)
Jul 22, 2010 5.859 5.863 5.816 5.851 118,676 +0.01(+0.20%)
Jul 21, 2010 5.839 5.843 5.804 5.839 118,374 +0.04(+0.61%)
Jul 20, 2010 5.722 5.808 5.714 5.804 270,959 +0.05(+0.95%)
Jul 19, 2010 5.738 5.749 5.710 5.749 119,989 +0.03(+0.55%)
Jul 16, 2010 5.718 5.726 5.691 5.718 100,257 +0.03(+0.55%)
Jul 15, 2010 5.738 5.738 5.652 5.687 299,963 -0.04(-0.68%)
Jul 14, 2010 5.784 5.784 5.675 5.726 147,143 -0.03(-0.54%)
Jul 13, 2010 5.769 5.773 5.745 5.757 87,597 +0.03(+0.59%)
Jul 12, 2010 5.680 5.750 5.680 5.723 188,665 +0.05(+0.96%)
Jul 09, 2010 5.669 5.669 5.636 5.669 128,554 +0.04(+0.69%)
Jul 08, 2010 5.673 5.673 5.618 5.630 106,599 -0.02(-0.35%)
Jul 07, 2010 5.606 5.649 5.513 5.649 165,941 +0.05(+0.97%)
Jul 06, 2010 5.638 5.638 5.579 5.595 104,177 +0.01(+0.21%)
Jul 02, 2010 5.583 5.669 5.575 5.583 85,830 -0.05(-0.90%)
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.