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 (%)
Jun 30, 2004 7.312 7.316 7.274 7.297 138,570 +0.03(+0.41%)
Jun 29, 2004 7.331 7.361 7.255 7.267 178,654 -0.05(-0.67%)
Jun 28, 2004 7.353 7.383 7.282 7.316 193,254 -0.00(-0.05%)
Jun 25, 2004 7.353 7.357 7.282 7.319 112,024 +0.00(+0.05%)
Jun 24, 2004 7.402 7.402 7.289 7.316 137,508 -0.01(-0.10%)
Jun 23, 2004 7.319 7.342 7.289 7.323 162,726 +0.03(+0.47%)
Jun 22, 2004 7.301 7.316 7.263 7.289 180,778 +0.03(+0.47%)
Jun 21, 2004 7.334 7.342 7.240 7.255 159,010 -0.05(-0.72%)
Jun 18, 2004 7.304 7.327 7.255 7.308 106,449 +0.06(+0.78%)
Jun 17, 2004 7.308 7.312 7.248 7.252 86,805 -0.02(-0.26%)
Jun 16, 2004 7.334 7.342 7.259 7.270 149,984 -0.02(-0.26%)
Jun 15, 2004 7.334 7.353 7.274 7.289 147,595 +0.02(+0.21%)
Jun 14, 2004 7.323 7.353 7.274 7.274 190,069 -0.02(-0.21%)
Jun 10, 2004 7.282 7.316 7.274 7.289 122,376 -0.03(-0.36%)
Jun 09, 2004 7.353 7.357 7.316 7.316 74,063 -0.02(-0.21%)
Jun 08, 2004 7.346 7.346 7.293 7.331 168,567 +0.04(+0.57%)
Jun 07, 2004 7.365 7.380 7.278 7.289 146,268 -0.07(-0.97%)
Jun 04, 2004 7.406 7.406 7.308 7.361 100,874 -0.05(-0.61%)
Jun 03, 2004 7.451 7.451 7.368 7.406 142,551 -0.04(-0.56%)
Jun 02, 2004 7.425 7.451 7.421 7.447 194,847 +0.02(+0.30%)
Jun 01, 2004 7.391 7.451 7.312 7.425 166,443 +0.03(+0.46%)
May 28, 2004 7.383 7.391 7.289 7.391 153,435 +0.01(+0.10%)
May 27, 2004 7.319 7.398 7.308 7.383 322,533 +0.08(+1.14%)
May 26, 2004 7.301 7.308 7.176 7.301 186,087 +0.10(+1.36%)
May 25, 2004 7.165 7.301 7.165 7.203 169,363 +0.01(+0.16%)
May 24, 2004 7.255 7.285 7.135 7.191 199,360 -0.07(-0.93%)
May 21, 2004 7.353 7.361 7.252 7.259 106,714 -0.02(-0.26%)
May 20, 2004 7.357 7.365 7.270 7.278 168,036 -0.04(-0.57%)
May 19, 2004 7.323 7.357 7.240 7.319 152,373 +0.03(+0.36%)
May 18, 2004 7.365 7.365 7.252 7.293 150,781 -0.07(-0.97%)
May 17, 2004 7.402 7.410 7.278 7.365 126,889 -0.02(-0.26%)
May 14, 2004 7.421 7.455 7.346 7.383 101,140 -0.04(-0.51%)
May 13, 2004 7.327 7.459 7.312 7.421 173,345 +0.15(+2.13%)
May 12, 2004 7.270 7.346 7.252 7.267 182,901 -0.04(-0.57%)
May 11, 2004 7.365 7.383 7.274 7.308 177,327 -0.01(-0.10%)
May 10, 2004 7.387 7.387 7.270 7.316 156,090 -0.09(-1.17%)
May 07, 2004 7.398 7.417 7.376 7.402 112,024 +0.00(+0.05%)
May 06, 2004 7.398 7.417 7.361 7.398 140,959 +0.02(+0.31%)
May 05, 2004 7.391 7.436 7.357 7.376 205,731 -0.02(-0.20%)
May 04, 2004 7.365 7.398 7.338 7.391 134,588 +0.03(+0.36%)
May 03, 2004 7.398 7.402 7.357 7.365 116,005 -0.03(-0.46%)
Apr 30, 2004 7.387 7.402 7.353 7.398 131,933 +0.05(+0.67%)
Apr 29, 2004 7.308 7.395 7.308 7.350 117,333 +0.03(+0.46%)
Apr 28, 2004 7.334 7.410 7.278 7.316 113,616 +0.02(+0.21%)
Apr 27, 2004 7.376 7.410 7.270 7.301 164,054 -0.08(-1.02%)
Apr 26, 2004 7.429 7.455 7.346 7.376 204,404 -0.05(-0.71%)
Apr 23, 2004 7.402 7.455 7.365 7.429 165,646 +0.07(+0.97%)
Apr 22, 2004 7.391 7.440 7.338 7.357 210,244 +0.01(+0.15%)
Apr 21, 2004 7.346 7.391 7.301 7.346 227,233 -0.02(-0.26%)
Apr 20, 2004 7.376 7.410 7.304 7.365 280,060 +0.02(+0.26%)
Apr 19, 2004 7.372 7.383 7.319 7.346 110,165 -0.01(-0.10%)
Apr 16, 2004 7.308 7.353 7.248 7.353 208,120 +0.10(+1.40%)
Apr 15, 2004 7.372 7.372 7.252 7.252 292,802 -0.05(-0.72%)
Apr 14, 2004 7.331 7.372 7.304 7.304 160,868 -0.03(-0.36%)
Apr 13, 2004 7.353 7.372 7.312 7.331 201,484 -0.02(-0.21%)
Apr 12, 2004 7.361 7.372 7.327 7.346 150,515 -0.01(-0.10%)
Apr 08, 2004 7.323 7.372 7.323 7.353 127,155 +0.03(+0.41%)
Apr 07, 2004 7.372 7.402 7.316 7.323 137,773 -0.03(-0.46%)
Apr 06, 2004 7.342 7.365 7.304 7.357 94,503 +0.01(+0.10%)
Apr 05, 2004 7.308 7.350 7.301 7.350 153,170 -0.03(-0.46%)
Apr 02, 2004 7.357 7.398 7.308 7.383 96,096 +0.03(+0.41%)
Apr 01, 2004 7.353 7.365 7.285 7.353 131,668 +0.01(+0.10%)
Mar 31, 2004 7.353 7.357 7.301 7.346 166,443 +0.03(+0.41%)
Mar 30, 2004 7.308 7.346 7.282 7.316 125,031 +0.00(+0.00%)
Mar 29, 2004 7.338 7.342 7.282 7.316 81,496 +0.03(+0.47%)
Mar 26, 2004 7.316 7.331 7.255 7.282 118,395 -0.00(-0.05%)
Mar 25, 2004 7.308 7.316 7.252 7.285 171,487 -0.01(-0.15%)
Mar 24, 2004 7.338 7.338 7.255 7.297 174,141 +0.05(+0.62%)
Mar 23, 2004 7.327 7.331 7.244 7.252 183,167 -0.04(-0.52%)
Mar 22, 2004 7.304 7.334 7.259 7.289 204,669 +0.00(+0.00%)
Mar 19, 2004 7.267 7.334 7.267 7.289 137,242 -0.02(-0.26%)
Mar 18, 2004 7.361 7.383 7.274 7.308 119,722 -0.02(-0.26%)
Mar 17, 2004 7.259 7.383 7.255 7.327 166,974 +0.02(+0.21%)
Mar 16, 2004 7.255 7.361 7.255 7.312 131,402 +0.05(+0.73%)
Mar 15, 2004 7.383 7.383 7.252 7.259 132,464 -0.11(-1.48%)
Mar 12, 2004 7.410 7.414 7.308 7.368 236,790 -0.09(-1.21%)
Mar 11, 2004 7.489 7.489 7.372 7.459 212,102 -0.02(-0.25%)
Mar 10, 2004 7.504 7.504 7.459 7.478 191,927 -0.03(-0.40%)
Mar 09, 2004 7.481 7.527 7.417 7.508 272,892 +0.08(+1.01%)
Mar 08, 2004 7.380 7.451 7.372 7.432 233,339 +0.06(+0.87%)
Mar 05, 2004 7.334 7.410 7.323 7.368 292,005 +0.05(+0.67%)
Mar 04, 2004 7.270 7.334 7.270 7.319 219,535 +0.07(+0.93%)
Mar 03, 2004 7.240 7.252 7.218 7.252 144,941 +0.02(+0.31%)
Mar 02, 2004 7.195 7.233 7.188 7.229 174,407 +0.03(+0.47%)
Mar 01, 2004 7.214 7.214 7.176 7.195 144,410 -0.02(-0.26%)
Feb 27, 2004 7.195 7.218 7.165 7.214 140,162 +0.05(+0.74%)
Feb 26, 2004 7.176 7.225 7.157 7.161 221,658 +0.02(+0.32%)
Feb 25, 2004 7.188 7.240 7.139 7.139 140,693 -0.02(-0.26%)
Feb 24, 2004 7.161 7.195 7.082 7.157 277,140 -0.00(-0.05%)
Feb 23, 2004 7.221 7.233 7.123 7.161 324,922 -0.04(-0.58%)
Feb 20, 2004 7.214 7.263 7.176 7.203 263,601 +0.00(+0.00%)
Feb 19, 2004 7.267 7.267 7.188 7.203 139,100 -0.06(-0.88%)
Feb 18, 2004 7.237 7.270 7.203 7.267 165,381 +0.03(+0.42%)
Feb 17, 2004 7.316 7.316 7.237 7.237 225,109 -0.04(-0.57%)
Feb 13, 2004 7.255 7.285 7.255 7.278 184,229 +0.02(+0.31%)
Feb 12, 2004 7.282 7.285 7.255 7.255 185,290 -0.00(-0.05%)
Feb 11, 2004 7.252 7.285 7.252 7.259 150,250 +0.00(+0.05%)
Feb 10, 2004 7.267 7.278 7.252 7.255 156,090 -0.00(-0.05%)
Feb 09, 2004 7.252 7.282 7.252 7.259 330,232 +0.00(+0.05%)
Feb 06, 2004 7.289 7.289 7.252 7.255 157,948 -0.03(-0.47%)
Feb 05, 2004 7.278 7.289 7.233 7.289 135,119 +0.04(+0.57%)
Feb 04, 2004 7.270 7.282 7.229 7.248 347,221 -0.00(-0.05%)
Feb 03, 2004 7.278 7.278 7.221 7.252 224,313 +0.00(+0.00%)
Feb 02, 2004 7.252 7.270 7.218 7.252 291,209 -0.02(-0.26%)
Jan 30, 2004 7.301 7.308 7.240 7.270 213,960 -0.08(-1.03%)
Jan 29, 2004 7.203 7.346 7.203 7.346 151,577 +0.11(+1.56%)
Jan 28, 2004 7.233 7.285 7.214 7.233 106,183 +0.03(+0.42%)
Jan 27, 2004 7.233 7.278 7.203 7.203 139,366 -0.03(-0.42%)
Jan 26, 2004 7.289 7.308 7.233 7.233 121,049 -0.08(-1.03%)
Jan 23, 2004 7.274 7.327 7.274 7.308 64,506 -0.00(-0.05%)
Jan 22, 2004 7.308 7.312 7.267 7.312 132,464 +0.03(+0.36%)
Jan 21, 2004 7.252 7.331 7.240 7.285 109,369 +0.03(+0.47%)
Jan 20, 2004 7.338 7.353 7.237 7.252 122,642 -0.08(-1.03%)
Jan 16, 2004 7.301 7.327 7.289 7.327 92,114 +0.03(+0.46%)
Jan 15, 2004 7.278 7.308 7.274 7.293 81,496 +0.00(+0.05%)
Jan 14, 2004 7.308 7.346 7.255 7.289 59,993 +0.02(+0.26%)
Jan 13, 2004 7.312 7.346 7.255 7.270 88,398 -0.06(-0.82%)
Jan 12, 2004 7.353 7.357 7.274 7.331 61,586 +0.06(+0.83%)
Jan 09, 2004 7.323 7.346 7.270 7.270 61,852 -0.08(-1.03%)
Jan 08, 2004 7.353 7.376 7.319 7.346 24,953 +0.02(+0.26%)
Jan 07, 2004 7.383 7.383 7.327 7.327 50,702 +0.02(+0.21%)
Jan 06, 2004 7.402 7.440 7.312 7.312 109,103 -0.09(-1.22%)
Jan 05, 2004 7.406 7.440 7.402 7.402 63,444 -0.01(-0.15%)
Jan 02, 2004 7.406 7.436 7.402 7.414 20,174 +0.01(+0.15%)
Dec 31, 2003 7.376 7.417 7.346 7.402 79,372 +0.00(+0.05%)
Dec 30, 2003 7.376 7.398 7.353 7.398 45,393 +0.03(+0.41%)
Dec 29, 2003 7.383 7.440 7.368 7.368 71,939 -0.03(-0.46%)
Dec 26, 2003 7.383 7.402 7.383 7.402 29,466 -0.02(-0.25%)
Dec 24, 2003 7.421 7.440 7.357 7.421 32,386 +0.04(+0.51%)
Dec 23, 2003 7.391 7.417 7.383 7.383 31,855 -0.03(-0.46%)
Dec 22, 2003 7.417 7.425 7.346 7.417 81,230 +0.00(+0.00%)
Dec 19, 2003 7.534 7.534 7.417 7.417 57,073 -0.12(-1.55%)
Dec 18, 2003 7.444 7.534 7.440 7.534 31,589 +0.06(+0.76%)
Dec 17, 2003 7.440 7.478 7.440 7.478 63,710 +0.04(+0.56%)
Dec 16, 2003 7.459 7.459 7.410 7.436 44,331 -0.05(-0.60%)
Dec 15, 2003 7.515 7.515 7.481 7.481 43,535 -0.03(-0.45%)
Dec 12, 2003 7.534 7.553 7.515 7.515 44,066 -0.03(-0.40%)
Dec 11, 2003 7.545 7.564 7.534 7.545 25,484 -0.00(-0.05%)
Dec 10, 2003 7.538 7.564 7.534 7.549 55,746 +0.02(+0.20%)
Dec 09, 2003 7.534 7.538 7.534 7.534 43,004 +0.00(+0.00%)
Dec 08, 2003 7.534 7.534 7.534 7.534 65,834 -0.00(-0.05%)
Dec 05, 2003 7.534 7.534 7.534 7.538 46,455 +0.00(+0.00%)
Dec 04, 2003 7.534 7.538 7.534 7.538 312,711 -0.01(-0.15%)
Dec 03, 2003 7.549 7.549 7.549 7.549 54,153 +0.00(+0.00%)
Dec 02, 2003 7.534 7.549 7.534 7.549 112,024 +0.01(+0.15%)
Dec 01, 2003 7.534 7.553 7.534 7.538 109,103 +0.00(+0.05%)
Nov 28, 2003 7.545 7.545 7.534 7.534 41,411 -0.04(-0.50%)
Nov 26, 2003 7.572 7.572 7.572 7.572 20,705 +0.02(+0.30%)
Nov 25, 2003 7.538 7.549 7.538 7.549 60,790 +0.02(+0.20%)
Nov 24, 2003 7.534 7.545 7.534 7.534 59,197 -0.06(-0.74%)
Nov 21, 2003 7.572 7.572 7.572 7.591 41,942 +0.04(+0.50%)
Nov 20, 2003 7.572 7.572 7.534 7.553 25,484 -0.02(-0.25%)
Nov 19, 2003 7.553 7.572 7.534 7.572 41,677 +0.04(+0.50%)
Nov 18, 2003 7.534 7.549 7.534 7.534 27,607 -0.02(-0.25%)
Nov 17, 2003 7.553 7.553 7.553 7.553 32,651 +0.02(+0.25%)
Nov 14, 2003 7.534 7.534 7.534 7.534 17,254 +0.00(+0.00%)
Nov 13, 2003 7.538 7.572 7.534 7.534 71,408 +0.00(+0.00%)
Nov 12, 2003 7.534 7.534 7.534 7.534 20,705 +0.00(+0.00%)
Nov 11, 2003 7.534 7.538 7.534 7.534 45,393 +0.00(+0.00%)
Nov 10, 2003 7.534 7.534 7.534 7.534 28,669 +0.00(+0.00%)
Nov 07, 2003 7.534 7.534 7.534 7.534 25,484 -0.00(-0.05%)
Nov 06, 2003 7.534 7.538 7.534 7.538 25,218 +0.00(+0.05%)
Nov 05, 2003 7.534 7.538 7.534 7.534 26,015 +0.00(+0.00%)
Nov 04, 2003 7.534 7.534 7.534 7.534 19,378 +0.00(+0.00%)
Nov 03, 2003 7.534 7.534 7.534 7.534 6,371 +0.00(+0.00%)
Oct 31, 2003 7.534 7.534 7.534 7.534 33,713 +0.00(+0.00%)
Oct 30, 2003 7.534 7.534 7.534 7.534 37,164 +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.