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 )

13.24 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2012 6.936 6.967 6.840 6.881 377,655 -0.05(-0.79%)
Oct 26, 2012 6.940 6.936 6.936 6.936 278,296 -0.03(-0.46%)
Oct 25, 2012 6.917 6.967 6.895 6.967 250,064 +0.07(+1.05%)
Oct 24, 2012 6.895 6.922 6.872 6.895 309,986 +0.04(+0.60%)
Oct 23, 2012 6.817 6.904 6.817 6.854 272,715 +0.01(+0.13%)
Oct 19, 2012 6.867 6.876 6.833 6.845 277,317 +0.00(+0.00%)
Oct 18, 2012 6.881 6.895 6.836 6.845 206,357 -0.01(-0.20%)
Oct 17, 2012 6.867 6.985 6.795 6.858 423,282 +0.02(+0.27%)
Oct 16, 2012 6.840 6.872 6.813 6.840 328,487 +0.04(+0.53%)
Oct 15, 2012 6.845 6.845 6.777 6.804 316,520 +0.02(+0.33%)
Oct 12, 2012 6.799 6.808 6.777 6.781 238,421 -0.04(-0.53%)
Oct 11, 2012 6.881 6.881 6.813 6.817 284,736 -0.04(-0.62%)
Oct 10, 2012 6.900 6.900 6.833 6.860 333,370 -0.05(-0.65%)
Oct 09, 2012 6.887 6.927 6.882 6.905 320,252 +0.00(+0.00%)
Oct 08, 2012 6.882 6.927 6.873 6.905 180,513 +0.04(+0.53%)
Oct 05, 2012 6.846 6.892 6.837 6.869 115,429 +0.04(+0.60%)
Oct 04, 2012 6.851 6.851 6.783 6.828 174,505 -0.01(-0.20%)
Oct 03, 2012 6.855 6.855 6.810 6.842 135,496 +0.02(+0.26%)
Oct 02, 2012 6.819 6.846 6.805 6.824 89,212 -0.01(-0.20%)
Oct 01, 2012 6.824 6.851 6.801 6.837 76,839 +0.03(+0.40%)
Sep 28, 2012 6.769 6.815 6.769 6.810 80,013 +0.05(+0.74%)
Sep 27, 2012 6.824 6.824 6.760 6.760 133,854 -0.04(-0.53%)
Sep 26, 2012 6.851 6.887 6.796 6.796 127,217 -0.04(-0.53%)
Sep 25, 2012 6.959 6.959 6.833 6.833 185,209 -0.12(-1.69%)
Sep 24, 2012 6.941 6.955 6.909 6.950 132,128 -0.01(-0.13%)
Sep 21, 2012 6.864 6.968 6.855 6.959 177,579 +0.11(+1.58%)
Sep 20, 2012 6.855 6.864 6.774 6.851 193,298 +0.01(+0.18%)
Sep 19, 2012 6.789 6.838 6.762 6.838 102,361 +0.07(+0.99%)
Sep 18, 2012 6.730 6.775 6.708 6.771 164,837 +0.04(+0.67%)
Sep 17, 2012 6.708 6.752 6.694 6.726 121,954 +0.02(+0.27%)
Sep 14, 2012 6.699 6.717 6.676 6.708 137,100 +0.04(+0.56%)
Sep 13, 2012 6.708 6.744 6.667 6.671 179,339 -0.01(-0.22%)
Sep 12, 2012 6.730 6.754 6.667 6.685 119,275 -0.03(-0.42%)
Sep 11, 2012 6.718 6.758 6.705 6.714 91,902 +0.00(+0.00%)
Sep 10, 2012 6.647 6.732 6.638 6.714 130,668 +0.02(+0.27%)
Sep 07, 2012 6.790 6.790 6.660 6.696 134,486 -0.08(-1.12%)
Sep 06, 2012 6.807 6.834 6.727 6.772 127,438 -0.04(-0.59%)
Sep 05, 2012 6.870 6.874 6.768 6.812 95,325 -0.02(-0.26%)
Sep 04, 2012 6.816 6.852 6.767 6.830 128,661 +0.04(+0.66%)
Aug 31, 2012 6.785 6.785 6.745 6.785 127,808 +0.04(+0.66%)
Aug 30, 2012 6.718 6.758 6.691 6.740 175,275 +0.04(+0.53%)
Aug 29, 2012 6.678 6.736 6.678 6.705 200,413 +0.05(+0.81%)
Aug 27, 2012 6.687 6.696 6.642 6.651 80,188 -0.02(-0.27%)
Aug 24, 2012 6.660 6.682 6.611 6.669 126,477 +0.04(+0.54%)
Aug 23, 2012 6.575 6.668 6.575 6.633 171,944 +0.11(+1.71%)
Aug 22, 2012 6.642 6.642 6.522 6.522 71,346 -0.10(-1.55%)
Aug 21, 2012 6.669 6.669 6.598 6.624 56,215 +0.01(+0.13%)
Aug 20, 2012 6.718 6.718 6.611 6.615 96,080 -0.01(-0.20%)
Aug 17, 2012 6.615 6.629 6.593 6.629 51,522 +0.00(+0.07%)
Aug 16, 2012 6.647 6.660 6.580 6.624 128,990 +0.06(+0.88%)
Aug 15, 2012 6.620 6.638 6.566 6.566 60,106 -0.02(-0.34%)
Aug 14, 2012 6.629 6.629 6.562 6.589 81,666 -0.02(-0.34%)
Aug 13, 2012 6.624 6.629 6.566 6.611 104,306 +0.00(+0.05%)
Aug 10, 2012 6.643 6.649 6.594 6.608 81,611 -0.01(-0.20%)
Aug 09, 2012 6.683 6.723 6.621 6.621 133,062 -0.05(-0.80%)
Aug 08, 2012 6.706 6.746 6.666 6.674 109,737 +0.01(+0.20%)
Aug 07, 2012 6.661 6.683 6.648 6.661 70,066 -0.02(-0.27%)
Aug 06, 2012 6.723 6.741 6.626 6.679 99,196 +0.03(+0.40%)
Aug 03, 2012 6.710 6.719 6.608 6.652 81,519 +0.00(+0.07%)
Aug 02, 2012 6.688 6.710 6.612 6.648 66,143 +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.