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 )

13.17 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 7.317 7.332 7.283 7.328 133,199 +0.05(+0.67%)
Apr 29, 2004 7.239 7.324 7.239 7.280 118,459 +0.03(+0.46%)
Apr 28, 2004 7.265 7.339 7.209 7.246 114,707 +0.01(+0.21%)
Apr 27, 2004 7.306 7.339 7.201 7.231 165,628 -0.07(-1.02%)
Apr 26, 2004 7.358 7.384 7.276 7.306 206,365 -0.05(-0.71%)
Apr 23, 2004 7.332 7.384 7.295 7.358 167,236 +0.07(+0.97%)
Apr 22, 2004 7.321 7.369 7.268 7.287 212,261 +0.01(+0.15%)
Apr 21, 2004 7.276 7.321 7.231 7.276 229,414 -0.02(-0.26%)
Apr 20, 2004 7.306 7.339 7.235 7.295 282,747 +0.02(+0.26%)
Apr 19, 2004 7.302 7.313 7.250 7.276 111,222 -0.01(-0.10%)
Apr 16, 2004 7.239 7.283 7.179 7.283 210,117 +0.10(+1.40%)
Apr 15, 2004 7.302 7.302 7.183 7.183 295,611 -0.05(-0.72%)
Apr 14, 2004 7.261 7.302 7.235 7.235 162,412 -0.03(-0.36%)
Apr 13, 2004 7.283 7.302 7.242 7.261 203,417 -0.01(-0.21%)
Apr 12, 2004 7.291 7.302 7.257 7.276 151,960 -0.01(-0.10%)
Apr 08, 2004 7.254 7.302 7.254 7.283 128,375 +0.03(+0.41%)
Apr 07, 2004 7.302 7.332 7.246 7.254 139,095 -0.03(-0.46%)
Apr 06, 2004 7.272 7.295 7.235 7.287 95,410 +0.01(+0.10%)
Apr 05, 2004 7.239 7.280 7.231 7.280 154,640 -0.03(-0.46%)
Apr 02, 2004 7.287 7.328 7.239 7.313 97,018 +0.03(+0.41%)
Apr 01, 2004 7.283 7.295 7.216 7.283 132,931 +0.01(+0.10%)
Mar 31, 2004 7.283 7.287 7.231 7.276 168,040 +0.03(+0.41%)
Mar 30, 2004 7.239 7.276 7.212 7.246 126,231 +0.00(+0.00%)
Mar 29, 2004 7.268 7.272 7.212 7.246 82,278 +0.03(+0.47%)
Mar 26, 2004 7.246 7.261 7.186 7.212 119,531 -0.00(-0.05%)
Mar 25, 2004 7.239 7.246 7.183 7.216 173,132 -0.01(-0.15%)
Mar 24, 2004 7.268 7.268 7.186 7.227 175,812 +0.04(+0.62%)
Mar 23, 2004 7.257 7.261 7.175 7.183 184,924 -0.04(-0.52%)
Mar 22, 2004 7.235 7.265 7.190 7.220 206,633 +0.00(+0.00%)
Mar 19, 2004 7.198 7.265 7.198 7.220 138,559 -0.02(-0.26%)
Mar 18, 2004 7.291 7.313 7.205 7.239 120,871 -0.02(-0.26%)
Mar 17, 2004 7.190 7.313 7.186 7.257 168,576 +0.01(+0.21%)
Mar 16, 2004 7.186 7.291 7.186 7.242 132,663 +0.05(+0.73%)
Mar 15, 2004 7.313 7.313 7.183 7.190 133,735 -0.11(-1.48%)
Mar 12, 2004 7.339 7.343 7.239 7.298 239,062 -0.09(-1.21%)
Mar 11, 2004 7.418 7.418 7.302 7.388 214,137 -0.02(-0.25%)
Mar 10, 2004 7.433 7.433 7.388 7.407 193,769 -0.03(-0.40%)
Mar 09, 2004 7.410 7.455 7.347 7.436 275,511 +0.07(+1.01%)
Mar 08, 2004 7.309 7.380 7.302 7.362 235,578 +0.06(+0.87%)
Mar 05, 2004 7.265 7.339 7.254 7.298 294,807 +0.05(+0.67%)
Mar 04, 2004 7.201 7.265 7.201 7.250 221,641 +0.07(+0.94%)
Mar 03, 2004 7.171 7.183 7.149 7.183 146,331 +0.02(+0.31%)
Mar 02, 2004 7.127 7.164 7.119 7.160 176,080 +0.03(+0.47%)
Mar 01, 2004 7.145 7.145 7.108 7.127 145,795 -0.02(-0.26%)
Feb 27, 2004 7.127 7.149 7.097 7.145 141,507 +0.05(+0.74%)
Feb 26, 2004 7.108 7.157 7.089 7.093 223,786 +0.02(+0.32%)
Feb 25, 2004 7.119 7.171 7.071 7.071 142,043 -0.02(-0.26%)
Feb 24, 2004 7.093 7.127 7.015 7.089 279,799 -0.00(-0.05%)
Feb 23, 2004 7.153 7.164 7.056 7.093 328,040 -0.04(-0.58%)
Feb 20, 2004 7.145 7.194 7.108 7.134 266,131 +0.00(+0.00%)
Feb 19, 2004 7.198 7.198 7.119 7.134 140,435 -0.06(-0.88%)
Feb 18, 2004 7.168 7.201 7.134 7.198 166,968 +0.03(+0.42%)
Feb 17, 2004 7.246 7.246 7.168 7.168 227,270 -0.04(-0.57%)
Feb 13, 2004 7.186 7.216 7.186 7.209 185,997 +0.02(+0.31%)
Feb 12, 2004 7.212 7.216 7.186 7.186 187,069 -0.00(-0.05%)
Feb 11, 2004 7.183 7.216 7.183 7.190 151,692 +0.00(+0.05%)
Feb 10, 2004 7.198 7.209 7.183 7.186 157,588 -0.00(-0.05%)
Feb 09, 2004 7.183 7.212 7.183 7.190 333,400 +0.00(+0.05%)
Feb 06, 2004 7.220 7.220 7.183 7.186 159,464 -0.03(-0.47%)
Feb 05, 2004 7.209 7.220 7.164 7.220 136,415 +0.04(+0.57%)
Feb 04, 2004 7.201 7.212 7.160 7.179 350,553 -0.00(-0.05%)
Feb 03, 2004 7.209 7.209 7.153 7.183 226,466 +0.00(+0.00%)
Feb 02, 2004 7.183 7.201 7.149 7.183 294,003 -0.02(-0.26%)
Jan 30, 2004 7.231 7.239 7.171 7.201 216,013 -0.07(-1.03%)
Jan 29, 2004 7.134 7.276 7.134 7.276 153,032 +0.11(+1.56%)
Jan 28, 2004 7.164 7.216 7.145 7.164 107,202 +0.03(+0.42%)
Jan 27, 2004 7.164 7.209 7.134 7.134 140,703 -0.03(-0.42%)
Jan 26, 2004 7.220 7.239 7.164 7.164 122,211 -0.07(-1.03%)
Jan 23, 2004 7.205 7.257 7.205 7.239 65,125 -0.00(-0.05%)
Jan 22, 2004 7.239 7.242 7.198 7.242 133,735 +0.03(+0.36%)
Jan 21, 2004 7.183 7.261 7.171 7.216 110,418 +0.03(+0.47%)
Jan 20, 2004 7.268 7.283 7.168 7.183 123,819 -0.07(-1.03%)
Jan 16, 2004 7.231 7.257 7.220 7.257 92,998 +0.03(+0.46%)
Jan 15, 2004 7.209 7.239 7.205 7.224 82,278 +0.00(+0.05%)
Jan 14, 2004 7.239 7.276 7.186 7.220 60,569 +0.02(+0.26%)
Jan 13, 2004 7.242 7.276 7.186 7.201 89,246 -0.06(-0.82%)
Jan 12, 2004 7.283 7.287 7.205 7.261 62,177 +0.06(+0.83%)
Jan 09, 2004 7.254 7.276 7.201 7.201 62,445 -0.07(-1.03%)
Jan 08, 2004 7.283 7.306 7.250 7.276 25,192 +0.02(+0.26%)
Jan 07, 2004 7.313 7.313 7.257 7.257 51,189 +0.01(+0.21%)
Jan 06, 2004 7.332 7.369 7.242 7.242 110,150 -0.09(-1.22%)
Jan 05, 2004 7.336 7.369 7.332 7.332 64,053 -0.01(-0.15%)
Jan 02, 2004 7.336 7.365 7.332 7.343 20,368 +0.01(+0.15%)
Dec 31, 2003 7.306 7.347 7.276 7.332 80,134 +0.00(+0.05%)
Dec 30, 2003 7.306 7.328 7.283 7.328 45,829 +0.03(+0.41%)
Dec 29, 2003 7.313 7.369 7.298 7.298 72,629 -0.03(-0.46%)
Dec 26, 2003 7.313 7.332 7.313 7.332 29,748 -0.02(-0.25%)
Dec 24, 2003 7.351 7.369 7.287 7.351 32,696 +0.04(+0.51%)
Dec 23, 2003 7.321 7.347 7.313 7.313 32,160 -0.03(-0.46%)
Dec 22, 2003 7.347 7.354 7.276 7.347 82,010 +0.00(+0.00%)
Dec 19, 2003 7.462 7.462 7.347 7.347 57,621 -0.12(-1.55%)
Dec 18, 2003 7.373 7.462 7.369 7.462 31,892 +0.06(+0.76%)
Dec 17, 2003 7.369 7.407 7.369 7.407 64,321 +0.04(+0.56%)
Dec 16, 2003 7.388 7.388 7.339 7.365 44,757 -0.04(-0.60%)
Dec 15, 2003 7.444 7.444 7.410 7.410 43,953 -0.03(-0.45%)
Dec 12, 2003 7.462 7.481 7.444 7.444 44,489 -0.03(-0.40%)
Dec 11, 2003 7.474 7.492 7.462 7.474 25,728 -0.00(-0.05%)
Dec 10, 2003 7.466 7.492 7.462 7.477 56,281 +0.01(+0.20%)
Dec 09, 2003 7.462 7.466 7.462 7.462 43,417 +0.00(+0.00%)
Dec 08, 2003 7.462 7.462 7.462 7.462 66,465 -0.00(-0.05%)
Dec 05, 2003 7.462 7.462 7.462 7.466 46,901 +0.00(+0.00%)
Dec 04, 2003 7.462 7.466 7.462 7.466 315,712 -0.01(-0.15%)
Dec 03, 2003 7.477 7.477 7.477 7.477 54,673 +0.00(+0.00%)
Dec 02, 2003 7.462 7.477 7.462 7.477 113,099 +0.01(+0.15%)
Dec 01, 2003 7.462 7.481 7.462 7.466 110,150 +0.00(+0.05%)
Nov 28, 2003 7.474 7.474 7.462 7.462 41,809 -0.04(-0.50%)
Nov 26, 2003 7.500 7.500 7.500 7.500 20,904 +0.02(+0.30%)
Nov 25, 2003 7.466 7.477 7.466 7.477 61,373 +0.01(+0.20%)
Nov 24, 2003 7.462 7.474 7.462 7.462 59,765 -0.06(-0.74%)
Nov 21, 2003 7.500 7.500 7.500 7.518 42,345 +0.04(+0.50%)
Nov 20, 2003 7.500 7.500 7.462 7.481 25,728 -0.02(-0.25%)
Nov 19, 2003 7.481 7.500 7.462 7.500 42,077 +0.04(+0.50%)
Nov 18, 2003 7.462 7.477 7.462 7.462 27,872 -0.02(-0.25%)
Nov 17, 2003 7.481 7.481 7.481 7.481 32,964 +0.02(+0.25%)
Nov 14, 2003 7.462 7.462 7.462 7.462 17,420 +0.00(+0.00%)
Nov 13, 2003 7.466 7.500 7.462 7.462 72,093 +0.00(+0.00%)
Nov 12, 2003 7.462 7.462 7.462 7.462 20,904 +0.00(+0.00%)
Nov 11, 2003 7.462 7.466 7.462 7.462 45,829 +0.00(+0.00%)
Nov 10, 2003 7.462 7.462 7.462 7.462 28,944 +0.00(+0.00%)
Nov 07, 2003 7.462 7.462 7.462 7.462 25,728 -0.00(-0.05%)
Nov 06, 2003 7.462 7.466 7.462 7.466 25,460 +0.00(+0.05%)
Nov 05, 2003 7.462 7.466 7.462 7.462 26,264 +0.00(+0.00%)
Nov 04, 2003 7.462 7.462 7.462 7.462 19,564 +0.00(+0.00%)
Nov 03, 2003 7.462 7.462 7.462 7.462 6,432 +0.00(+0.00%)
Oct 31, 2003 7.462 7.462 7.462 7.462 34,036 +0.00(+0.00%)
Oct 30, 2003 7.462 7.462 7.462 7.462 37,521 +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.