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 )

13.11 +0.11 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2011 5.560 5.560 5.320 5.350 446,242 -0.21(-3.71%)
Sep 29, 2011 5.530 5.577 5.488 5.556 109,919 +0.03(+0.46%)
Sep 28, 2011 5.568 5.581 5.506 5.530 134,736 -0.02(-0.30%)
Sep 27, 2011 5.518 5.577 5.488 5.547 211,980 +0.08(+1.54%)
Sep 26, 2011 5.429 5.463 5.396 5.463 143,852 +0.05(+0.93%)
Sep 23, 2011 5.396 5.421 5.387 5.413 175,322 +0.01(+0.23%)
Sep 22, 2011 5.438 5.455 5.362 5.400 178,918 -0.07(-1.31%)
Sep 21, 2011 5.488 5.518 5.459 5.471 184,339 -0.03(-0.53%)
Sep 20, 2011 5.518 5.535 5.480 5.501 173,069 +0.01(+0.23%)
Sep 19, 2011 5.505 5.505 5.463 5.488 179,223 -0.04(-0.68%)
Sep 16, 2011 5.509 5.560 5.505 5.526 107,910 +0.00(+0.00%)
Sep 15, 2011 5.530 5.564 5.505 5.526 176,612 -0.02(-0.30%)
Sep 14, 2011 5.564 5.593 5.535 5.543 199,249 -0.03(-0.60%)
Sep 13, 2011 5.551 5.581 5.522 5.577 129,993 +0.02(+0.28%)
Sep 12, 2011 5.607 5.607 5.548 5.561 188,760 -0.05(-0.85%)
Sep 09, 2011 5.624 5.624 5.590 5.609 103,012 -0.04(-0.78%)
Sep 08, 2011 5.611 5.653 5.607 5.653 44,305 -0.00(-0.07%)
Sep 07, 2011 5.599 5.668 5.599 5.657 82,859 +0.06(+1.12%)
Sep 06, 2011 5.561 5.619 5.482 5.594 107,858 -0.06(-1.03%)
Sep 02, 2011 5.544 5.682 5.544 5.653 79,881 -0.02(-0.29%)
Sep 01, 2011 5.553 5.670 5.553 5.670 99,146 +0.10(+1.80%)
Aug 31, 2011 5.536 5.599 5.536 5.569 193,934 +0.05(+0.98%)
Aug 30, 2011 5.461 5.540 5.461 5.515 104,599 +0.01(+0.15%)
Aug 29, 2011 5.444 5.507 5.436 5.507 97,622 +0.09(+1.70%)
Aug 26, 2011 5.360 5.431 5.344 5.415 98,794 -0.01(-0.15%)
Aug 25, 2011 5.436 5.461 5.386 5.423 113,780 -0.04(-0.76%)
Aug 24, 2011 5.423 5.866 5.399 5.465 137,619 -0.02(-0.30%)
Aug 23, 2011 5.402 5.498 5.356 5.482 111,114 +0.07(+1.31%)
Aug 22, 2011 5.519 5.523 5.356 5.411 202,774 -0.08(-1.41%)
Aug 19, 2011 5.494 5.552 5.457 5.488 200,868 -0.05(-0.94%)
Aug 18, 2011 5.590 5.590 5.490 5.540 185,294 -0.10(-1.71%)
Aug 17, 2011 5.578 5.649 5.578 5.636 190,402 +0.06(+1.05%)
Aug 16, 2011 5.548 5.586 5.548 5.578 157,607 -0.03(-0.45%)
Aug 15, 2011 5.536 5.653 5.536 5.603 191,819 +0.05(+0.83%)
Aug 12, 2011 5.494 5.557 5.494 5.557 115,944 +0.03(+0.45%)
Aug 11, 2011 5.411 5.572 5.390 5.532 301,631 +0.12(+2.14%)
Aug 10, 2011 5.266 5.487 5.258 5.416 195,961 -0.09(-1.66%)
Aug 09, 2011 5.408 5.519 5.258 5.507 226,102 +0.02(+0.45%)
Aug 08, 2011 5.408 5.603 5.346 5.482 367,045 -0.34(-5.78%)
Aug 05, 2011 6.006 6.006 5.711 5.819 380,203 -0.14(-2.30%)
Aug 04, 2011 6.147 6.189 5.811 5.956 166,647 -0.21(-3.44%)
Aug 03, 2011 6.130 6.184 6.122 6.168 152,254 +0.02(+0.28%)
Aug 02, 2011 6.151 6.213 6.135 6.151 91,385 -0.06(-1.00%)
Aug 01, 2011 6.143 6.242 6.126 6.213 89,816 +0.15(+2.40%)
Jul 29, 2011 6.006 6.097 5.973 6.068 171,520 -0.02(-0.27%)
Jul 28, 2011 6.089 6.106 6.027 6.085 227,482 -0.05(-0.81%)
Jul 27, 2011 6.280 6.280 6.089 6.135 145,440 -0.15(-2.33%)
Jul 26, 2011 6.346 6.346 6.234 6.281 90,791 -0.04(-0.68%)
Jul 25, 2011 6.359 6.405 6.301 6.324 99,620 -0.09(-1.33%)
Jul 22, 2011 6.396 6.413 6.367 6.409 56,277 +0.02(+0.38%)
Jul 21, 2011 6.384 6.409 6.355 6.384 85,289 +0.03(+0.40%)
Jul 20, 2011 6.346 6.392 6.326 6.359 135,051 +0.02(+0.33%)
Jul 19, 2011 6.371 6.388 6.317 6.338 163,686 -0.01(-0.12%)
Jul 18, 2011 6.355 6.359 6.317 6.346 127,619 -0.01(-0.20%)
Jul 15, 2011 6.334 6.359 6.276 6.359 116,758 +0.00(+0.00%)
Jul 14, 2011 6.355 6.371 6.330 6.359 52,990 +0.03(+0.46%)
Jul 13, 2011 6.284 6.363 6.284 6.330 142,038 +0.02(+0.31%)
Jul 12, 2011 6.302 6.314 6.269 6.310 81,641 -0.01(-0.20%)
Jul 11, 2011 6.318 6.323 6.286 6.323 58,224 +0.00(+0.07%)
Jul 08, 2011 6.347 6.364 6.314 6.318 69,201 -0.06(-0.97%)
Jul 07, 2011 6.360 6.385 6.319 6.380 106,639 +0.05(+0.78%)
Jul 06, 2011 6.352 6.376 6.327 6.331 76,211 -0.04(-0.65%)
Jul 05, 2011 6.323 6.397 6.318 6.372 63,289 +0.04(+0.59%)
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.