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 )

13.22 -0.04 (-0.30%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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 (%)
Apr 30, 2004 7.319 7.333 7.285 7.330 133,171 +0.05(+0.67%)
Apr 29, 2004 7.240 7.326 7.240 7.281 118,434 +0.03(+0.46%)
Apr 28, 2004 7.266 7.341 7.210 7.248 114,683 +0.01(+0.21%)
Apr 27, 2004 7.307 7.341 7.203 7.233 165,593 -0.07(-1.02%)
Apr 26, 2004 7.360 7.386 7.277 7.307 206,322 -0.05(-0.71%)
Apr 23, 2004 7.333 7.386 7.296 7.360 167,201 +0.07(+0.97%)
Apr 22, 2004 7.322 7.371 7.270 7.289 212,217 +0.01(+0.15%)
Apr 21, 2004 7.277 7.322 7.233 7.277 229,366 -0.02(-0.26%)
Apr 20, 2004 7.307 7.341 7.236 7.296 282,688 +0.02(+0.26%)
Apr 19, 2004 7.304 7.315 7.251 7.277 111,199 -0.01(-0.10%)
Apr 16, 2004 7.240 7.285 7.180 7.285 210,073 +0.10(+1.40%)
Apr 15, 2004 7.304 7.304 7.184 7.184 295,550 -0.05(-0.72%)
Apr 14, 2004 7.263 7.304 7.236 7.236 162,378 -0.03(-0.36%)
Apr 13, 2004 7.285 7.304 7.244 7.263 203,374 -0.01(-0.21%)
Apr 12, 2004 7.292 7.304 7.259 7.277 151,928 -0.01(-0.10%)
Apr 08, 2004 7.255 7.304 7.255 7.285 128,348 +0.03(+0.41%)
Apr 07, 2004 7.304 7.333 7.248 7.255 139,066 -0.03(-0.46%)
Apr 06, 2004 7.274 7.296 7.236 7.289 95,390 +0.01(+0.10%)
Apr 05, 2004 7.240 7.281 7.233 7.281 154,607 -0.03(-0.46%)
Apr 02, 2004 7.289 7.330 7.240 7.315 96,998 +0.03(+0.41%)
Apr 01, 2004 7.285 7.296 7.218 7.285 132,903 +0.01(+0.10%)
Mar 31, 2004 7.285 7.289 7.233 7.277 168,005 +0.03(+0.41%)
Mar 30, 2004 7.240 7.277 7.214 7.248 126,204 +0.00(+0.00%)
Mar 29, 2004 7.270 7.274 7.214 7.248 82,260 +0.03(+0.47%)
Mar 26, 2004 7.248 7.263 7.188 7.214 119,506 -0.00(-0.05%)
Mar 25, 2004 7.240 7.248 7.184 7.218 173,096 -0.01(-0.15%)
Mar 24, 2004 7.270 7.270 7.188 7.229 175,775 +0.04(+0.62%)
Mar 23, 2004 7.259 7.263 7.177 7.184 184,886 -0.04(-0.52%)
Mar 22, 2004 7.236 7.266 7.192 7.221 206,590 +0.00(+0.00%)
Mar 19, 2004 7.199 7.266 7.199 7.221 138,530 -0.02(-0.26%)
Mar 18, 2004 7.292 7.315 7.207 7.240 120,845 -0.02(-0.26%)
Mar 17, 2004 7.192 7.315 7.188 7.259 168,541 +0.01(+0.21%)
Mar 16, 2004 7.188 7.292 7.188 7.244 132,635 +0.05(+0.73%)
Mar 15, 2004 7.315 7.315 7.184 7.192 133,707 -0.11(-1.48%)
Mar 12, 2004 7.341 7.345 7.240 7.300 239,012 -0.09(-1.21%)
Mar 11, 2004 7.419 7.419 7.304 7.389 214,092 -0.02(-0.25%)
Mar 10, 2004 7.434 7.434 7.389 7.408 193,728 -0.03(-0.40%)
Mar 09, 2004 7.412 7.457 7.348 7.438 275,453 +0.07(+1.01%)
Mar 08, 2004 7.311 7.382 7.304 7.363 235,528 +0.06(+0.87%)
Mar 05, 2004 7.266 7.341 7.255 7.300 294,746 +0.05(+0.67%)
Mar 04, 2004 7.203 7.266 7.203 7.251 221,595 +0.07(+0.93%)
Mar 03, 2004 7.173 7.184 7.151 7.184 146,301 +0.02(+0.31%)
Mar 02, 2004 7.128 7.165 7.121 7.162 176,043 +0.03(+0.47%)
Mar 01, 2004 7.147 7.147 7.110 7.128 145,765 -0.02(-0.26%)
Feb 27, 2004 7.128 7.151 7.098 7.147 141,478 +0.05(+0.74%)
Feb 26, 2004 7.110 7.158 7.091 7.095 223,739 +0.02(+0.32%)
Feb 25, 2004 7.121 7.173 7.072 7.072 142,014 -0.02(-0.26%)
Feb 24, 2004 7.095 7.128 7.016 7.091 279,740 -0.00(-0.05%)
Feb 23, 2004 7.154 7.165 7.057 7.095 327,972 -0.04(-0.58%)
Feb 20, 2004 7.147 7.195 7.110 7.136 266,075 +0.00(+0.00%)
Feb 19, 2004 7.199 7.199 7.121 7.136 140,406 -0.06(-0.88%)
Feb 18, 2004 7.169 7.203 7.136 7.199 166,933 +0.03(+0.42%)
Feb 17, 2004 7.248 7.248 7.169 7.169 227,222 -0.04(-0.57%)
Feb 13, 2004 7.188 7.218 7.188 7.210 185,958 +0.02(+0.31%)
Feb 12, 2004 7.214 7.218 7.188 7.188 187,029 -0.00(-0.05%)
Feb 11, 2004 7.184 7.218 7.184 7.192 151,660 +0.00(+0.05%)
Feb 10, 2004 7.199 7.210 7.184 7.188 157,555 -0.00(-0.05%)
Feb 09, 2004 7.184 7.214 7.184 7.192 333,331 +0.00(+0.05%)
Feb 06, 2004 7.221 7.221 7.184 7.188 159,430 -0.03(-0.47%)
Feb 05, 2004 7.210 7.221 7.165 7.221 136,387 +0.04(+0.57%)
Feb 04, 2004 7.203 7.214 7.162 7.180 350,480 -0.00(-0.05%)
Feb 03, 2004 7.210 7.210 7.154 7.184 226,418 +0.00(+0.00%)
Feb 02, 2004 7.184 7.203 7.151 7.184 293,942 -0.02(-0.26%)
Jan 30, 2004 7.233 7.240 7.173 7.203 215,968 -0.07(-1.03%)
Jan 29, 2004 7.136 7.277 7.136 7.277 153,000 +0.11(+1.56%)
Jan 28, 2004 7.165 7.218 7.147 7.165 107,180 +0.03(+0.42%)
Jan 27, 2004 7.165 7.210 7.136 7.136 140,674 -0.03(-0.42%)
Jan 26, 2004 7.221 7.240 7.165 7.165 122,185 -0.07(-1.03%)
Jan 23, 2004 7.207 7.259 7.207 7.240 65,112 -0.00(-0.05%)
Jan 22, 2004 7.240 7.244 7.199 7.244 133,707 +0.03(+0.36%)
Jan 21, 2004 7.184 7.263 7.173 7.218 110,395 +0.03(+0.47%)
Jan 20, 2004 7.270 7.285 7.169 7.184 123,793 -0.07(-1.03%)
Jan 16, 2004 7.233 7.259 7.221 7.259 92,979 +0.03(+0.46%)
Jan 15, 2004 7.210 7.240 7.207 7.225 82,260 +0.00(+0.05%)
Jan 14, 2004 7.240 7.277 7.188 7.221 60,556 +0.02(+0.26%)
Jan 13, 2004 7.244 7.277 7.188 7.203 89,227 -0.06(-0.82%)
Jan 12, 2004 7.285 7.289 7.207 7.263 62,164 +0.06(+0.83%)
Jan 09, 2004 7.255 7.277 7.203 7.203 62,432 -0.07(-1.03%)
Jan 08, 2004 7.285 7.307 7.251 7.277 25,187 +0.02(+0.26%)
Jan 07, 2004 7.315 7.315 7.259 7.259 51,178 +0.01(+0.21%)
Jan 06, 2004 7.333 7.371 7.244 7.244 110,127 -0.09(-1.22%)
Jan 05, 2004 7.337 7.371 7.333 7.333 64,040 -0.01(-0.15%)
Jan 02, 2004 7.337 7.367 7.333 7.345 20,364 +0.01(+0.15%)
Dec 31, 2003 7.307 7.348 7.277 7.333 80,117 +0.00(+0.05%)
Dec 30, 2003 7.307 7.330 7.285 7.330 45,819 +0.03(+0.41%)
Dec 29, 2003 7.315 7.371 7.300 7.300 72,614 -0.03(-0.46%)
Dec 26, 2003 7.315 7.333 7.315 7.333 29,742 -0.02(-0.25%)
Dec 24, 2003 7.352 7.371 7.289 7.352 32,690 +0.04(+0.51%)
Dec 23, 2003 7.322 7.348 7.315 7.315 32,154 -0.03(-0.46%)
Dec 22, 2003 7.348 7.356 7.277 7.348 81,993 +0.00(+0.00%)
Dec 19, 2003 7.464 7.464 7.348 7.348 57,609 -0.12(-1.55%)
Dec 18, 2003 7.374 7.464 7.371 7.464 31,886 +0.06(+0.76%)
Dec 17, 2003 7.371 7.408 7.371 7.408 64,308 +0.04(+0.56%)
Dec 16, 2003 7.389 7.389 7.341 7.367 44,747 -0.04(-0.60%)
Dec 15, 2003 7.445 7.445 7.412 7.412 43,943 -0.03(-0.45%)
Dec 12, 2003 7.464 7.483 7.445 7.445 44,479 -0.03(-0.40%)
Dec 11, 2003 7.475 7.494 7.464 7.475 25,723 -0.00(-0.05%)
Dec 10, 2003 7.468 7.494 7.464 7.479 56,269 +0.01(+0.20%)
Dec 09, 2003 7.464 7.468 7.464 7.464 43,408 +0.00(+0.00%)
Dec 08, 2003 7.464 7.464 7.464 7.464 66,451 -0.00(-0.05%)
Dec 05, 2003 7.464 7.464 7.464 7.468 46,891 +0.00(+0.00%)
Dec 04, 2003 7.464 7.468 7.464 7.468 315,646 -0.01(-0.15%)
Dec 03, 2003 7.479 7.479 7.479 7.479 54,662 +0.00(+0.00%)
Dec 02, 2003 7.464 7.479 7.464 7.479 113,075 +0.01(+0.15%)
Dec 01, 2003 7.464 7.483 7.464 7.468 110,127 +0.00(+0.05%)
Nov 28, 2003 7.475 7.475 7.464 7.464 41,800 -0.04(-0.50%)
Nov 26, 2003 7.501 7.501 7.501 7.501 20,900 +0.02(+0.30%)
Nov 25, 2003 7.468 7.479 7.468 7.479 61,360 +0.01(+0.20%)
Nov 24, 2003 7.464 7.475 7.464 7.464 59,753 -0.06(-0.74%)
Nov 21, 2003 7.501 7.501 7.501 7.520 42,336 +0.04(+0.50%)
Nov 20, 2003 7.501 7.501 7.464 7.483 25,723 -0.02(-0.25%)
Nov 19, 2003 7.483 7.501 7.464 7.501 42,068 +0.04(+0.50%)
Nov 18, 2003 7.464 7.479 7.464 7.464 27,866 -0.02(-0.25%)
Nov 17, 2003 7.483 7.483 7.483 7.483 32,957 +0.02(+0.25%)
Nov 14, 2003 7.464 7.464 7.464 7.464 17,416 +0.00(+0.00%)
Nov 13, 2003 7.468 7.501 7.464 7.464 72,078 +0.00(+0.00%)
Nov 12, 2003 7.464 7.464 7.464 7.464 20,900 +0.00(+0.00%)
Nov 11, 2003 7.464 7.468 7.464 7.464 45,819 +0.00(+0.00%)
Nov 10, 2003 7.464 7.464 7.464 7.464 28,938 +0.00(+0.00%)
Nov 07, 2003 7.464 7.464 7.464 7.464 25,723 -0.00(-0.05%)
Nov 06, 2003 7.464 7.468 7.464 7.468 25,455 +0.00(+0.05%)
Nov 05, 2003 7.464 7.468 7.464 7.464 26,259 +0.00(+0.00%)
Nov 04, 2003 7.464 7.464 7.464 7.464 19,560 +0.00(+0.00%)
Nov 03, 2003 7.464 7.464 7.464 7.464 6,430 +0.00(+0.00%)
Oct 31, 2003 7.464 7.464 7.464 7.464 34,029 +0.00(+0.00%)
Oct 30, 2003 7.464 7.464 7.464 7.464 37,513 +0.00(+0.00%)
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.