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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2005 6.749 6.828 6.742 6.779 153,467 +0.05(+0.73%)
May 27, 2005 6.655 6.757 6.655 6.730 120,278 +0.11(+1.65%)
May 26, 2005 6.606 6.655 6.602 6.621 184,267 +0.03(+0.40%)
May 25, 2005 6.621 6.655 6.595 6.595 196,481 -0.03(-0.45%)
May 24, 2005 6.647 6.647 6.596 6.625 116,561 -0.02(-0.23%)
May 23, 2005 6.663 6.678 6.614 6.640 161,167 -0.02(-0.28%)
May 20, 2005 6.647 6.708 6.630 6.659 207,367 +0.03(+0.45%)
May 19, 2005 6.614 6.650 6.572 6.629 184,002 -0.02(-0.34%)
May 18, 2005 6.659 6.659 6.580 6.651 168,336 +0.00(+0.00%)
May 17, 2005 6.708 6.719 6.598 6.651 246,929 -0.08(-1.12%)
May 16, 2005 6.749 6.757 6.689 6.727 165,150 -0.06(-0.89%)
May 13, 2005 6.783 6.802 6.753 6.787 150,281 -0.03(-0.44%)
May 12, 2005 6.892 6.892 6.817 6.817 129,040 -0.08(-1.09%)
May 11, 2005 6.934 6.945 6.885 6.892 103,551 -0.04(-0.60%)
May 10, 2005 6.953 6.975 6.920 6.934 77,796 -0.01(-0.11%)
May 09, 2005 6.934 6.953 6.915 6.941 74,875 -0.03(-0.43%)
May 06, 2005 6.968 6.994 6.934 6.971 143,112 +0.00(+0.00%)
May 05, 2005 6.934 6.990 6.922 6.971 94,257 +0.00(+0.05%)
May 04, 2005 6.930 6.979 6.911 6.968 110,454 +0.05(+0.65%)
May 03, 2005 6.907 6.930 6.885 6.922 155,326 -0.01(-0.11%)
May 02, 2005 6.877 6.930 6.872 6.930 140,988 +0.04(+0.55%)
Apr 29, 2005 6.873 6.919 6.873 6.892 148,423 +0.02(+0.22%)
Apr 28, 2005 6.930 6.964 6.877 6.877 131,430 -0.05(-0.71%)
Apr 27, 2005 6.840 6.926 6.833 6.926 219,315 +0.09(+1.27%)
Apr 26, 2005 6.964 6.964 6.806 6.840 232,060 -0.09(-1.36%)
Apr 25, 2005 6.934 6.937 6.898 6.934 156,654 +0.03(+0.44%)
Apr 22, 2005 6.930 6.930 6.870 6.904 116,561 +0.01(+0.16%)
Apr 21, 2005 6.888 6.919 6.862 6.892 166,478 +0.00(+0.05%)
Apr 20, 2005 6.892 6.949 6.888 6.888 138,333 -0.02(-0.27%)
Apr 19, 2005 6.885 6.956 6.866 6.907 163,292 -0.02(-0.22%)
Apr 18, 2005 7.013 7.013 6.922 6.922 142,316 -0.07(-1.02%)
Apr 15, 2005 7.043 7.082 6.937 6.994 172,850 -0.05(-0.70%)
Apr 14, 2005 7.032 7.126 7.032 7.043 107,268 +0.01(+0.16%)
Apr 13, 2005 7.039 7.099 6.994 7.032 145,502 -0.08(-1.06%)
Apr 12, 2005 7.148 7.148 7.039 7.107 88,682 -0.01(-0.11%)
Apr 11, 2005 7.141 7.145 7.103 7.114 65,582 -0.00(-0.05%)
Apr 08, 2005 7.122 7.156 7.084 7.118 92,930 -0.03(-0.47%)
Apr 07, 2005 7.163 7.212 7.148 7.152 95,585 -0.03(-0.47%)
Apr 06, 2005 7.186 7.250 7.156 7.186 120,544 +0.03(+0.37%)
Apr 05, 2005 7.145 7.160 7.096 7.160 103,551 +0.05(+0.69%)
Apr 04, 2005 7.073 7.145 7.073 7.111 122,933 +0.00(+0.00%)
Apr 01, 2005 7.058 7.130 7.058 7.111 149,219 +0.03(+0.43%)
Mar 31, 2005 7.107 7.107 7.058 7.081 107,799 -0.02(-0.32%)
Mar 30, 2005 7.126 7.126 7.040 7.103 131,961 -0.00(-0.05%)
Mar 29, 2005 7.009 7.118 7.009 7.107 195,950 +0.09(+1.23%)
Mar 28, 2005 7.269 7.291 7.020 7.020 385,793 -0.29(-3.92%)
Mar 24, 2005 7.303 7.307 7.261 7.307 158,247 +0.01(+0.10%)
Mar 23, 2005 7.265 7.303 7.220 7.299 220,377 +0.05(+0.68%)
Mar 22, 2005 7.273 7.299 7.235 7.250 164,088 -0.03(-0.47%)
Mar 21, 2005 7.291 7.329 7.276 7.284 135,412 -0.03(-0.46%)
Mar 18, 2005 7.325 7.359 7.291 7.318 202,853 -0.01(-0.15%)
Mar 17, 2005 7.258 7.329 7.258 7.329 203,650 +0.05(+0.62%)
Mar 16, 2005 7.291 7.307 7.261 7.284 267,905 +0.00(+0.00%)
Mar 15, 2005 7.340 7.340 7.258 7.284 208,695 -0.04(-0.57%)
Mar 14, 2005 7.325 7.333 7.288 7.325 182,143 +0.01(+0.15%)
Mar 11, 2005 7.318 7.329 7.310 7.314 177,895 -0.05(-0.72%)
Mar 10, 2005 7.386 7.393 7.344 7.367 177,364 -0.02(-0.20%)
Mar 09, 2005 7.374 7.389 7.352 7.382 210,288 +0.01(+0.10%)
Mar 08, 2005 7.359 7.397 7.359 7.374 148,423 +0.00(+0.00%)
Mar 07, 2005 7.359 7.393 7.359 7.374 193,295 +0.02(+0.26%)
Mar 04, 2005 7.363 7.378 7.325 7.356 163,026 +0.01(+0.10%)
Mar 03, 2005 7.333 7.371 7.325 7.348 167,540 +0.02(+0.26%)
Mar 02, 2005 7.352 7.367 7.303 7.329 304,280 +0.00(+0.05%)
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.