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 )

13.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2008 5.680 5.683 5.638 5.657 154,503 +0.00(+0.00%)
Jun 27, 2008 5.672 5.698 5.657 5.657 90,662 -0.04(-0.77%)
Jun 26, 2008 5.747 5.762 5.695 5.701 115,727 -0.06(-1.01%)
Jun 25, 2008 5.762 5.804 5.759 5.759 94,130 +0.01(+0.13%)
Jun 24, 2008 5.793 5.811 5.732 5.751 164,675 -0.07(-1.23%)
Jun 23, 2008 5.838 5.860 5.811 5.823 80,748 -0.02(-0.32%)
Jun 20, 2008 5.838 5.856 5.826 5.841 109,535 -0.00(-0.06%)
Jun 19, 2008 5.845 5.887 5.841 5.845 166,302 -0.03(-0.45%)
Jun 18, 2008 5.890 5.905 5.845 5.872 116,332 -0.02(-0.38%)
Jun 17, 2008 5.826 5.894 5.823 5.894 122,649 +0.06(+1.10%)
Jun 16, 2008 5.793 5.834 5.789 5.830 137,011 +0.02(+0.32%)
Jun 13, 2008 5.826 5.830 5.793 5.811 167,665 -0.01(-0.19%)
Jun 12, 2008 5.789 5.834 5.789 5.823 176,156 -0.03(-0.58%)
Jun 11, 2008 5.883 5.913 5.857 5.857 130,766 -0.03(-0.58%)
Jun 10, 2008 5.920 5.939 5.890 5.890 201,813 -0.04(-0.64%)
Jun 09, 2008 5.962 5.981 5.928 5.928 227,015 -0.03(-0.51%)
Jun 06, 2008 6.003 6.015 5.958 5.958 290,367 -0.06(-0.94%)
Jun 05, 2008 6.018 6.050 6.000 6.015 347,936 -0.01(-0.19%)
Jun 04, 2008 5.977 6.026 5.977 6.026 95,479 +0.04(+0.69%)
Jun 03, 2008 6.022 6.045 5.977 5.985 147,103 -0.04(-0.63%)
Jun 02, 2008 6.003 6.022 5.985 6.022 112,992 +0.03(+0.44%)
May 30, 2008 5.970 6.007 5.951 5.996 173,102 +0.03(+0.57%)
May 29, 2008 5.996 6.007 5.954 5.962 245,880 -0.00(-0.06%)
May 28, 2008 5.985 5.992 5.954 5.966 150,881 -0.02(-0.31%)
May 27, 2008 5.981 6.041 5.977 5.985 178,224 -0.02(-0.25%)
May 26, 2008 5.985 6.000 5.943 6.000 0 +0.00(+0.00%)
May 23, 2008 5.985 6.000 5.943 6.000 100,845 +0.01(+0.22%)
May 22, 2008 6.000 6.022 5.970 5.986 260,260 -0.04(-0.59%)
May 21, 2008 5.939 6.022 5.939 6.022 216,342 +0.08(+1.27%)
May 20, 2008 5.981 6.014 5.936 5.947 208,822 -0.07(-1.11%)
May 19, 2008 6.018 6.037 6.000 6.014 143,335 +0.01(+0.18%)
May 16, 2008 5.973 6.015 5.973 6.003 130,994 +0.02(+0.25%)
May 15, 2008 5.973 6.015 5.970 5.988 186,816 +0.00(+0.00%)
May 14, 2008 6.011 6.030 5.970 5.988 488,362 -0.02(-0.31%)
May 13, 2008 5.943 6.007 5.943 6.007 109,979 -0.01(-0.13%)
May 12, 2008 6.045 6.056 6.015 6.015 155,111 -0.02(-0.37%)
May 09, 2008 6.000 6.041 6.000 6.037 147,671 +0.01(+0.12%)
May 08, 2008 6.007 6.045 5.996 6.030 122,283 +0.03(+0.50%)
May 07, 2008 5.988 6.015 5.973 6.000 113,221 +0.02(+0.38%)
May 06, 2008 5.943 5.996 5.943 5.977 205,957 +0.01(+0.13%)
May 05, 2008 5.954 6.003 5.954 5.970 161,563 +0.02(+0.25%)
May 02, 2008 5.951 5.996 5.936 5.954 182,754 +0.02(+0.38%)
May 01, 2008 5.905 5.966 5.898 5.932 225,576 +0.02(+0.32%)
Apr 30, 2008 5.928 5.954 5.894 5.913 215,155 -0.02(-0.32%)
Apr 29, 2008 5.985 5.985 5.909 5.932 226,067 -0.02(-0.38%)
Apr 28, 2008 5.905 5.981 5.894 5.954 318,440 +0.07(+1.15%)
Apr 25, 2008 5.875 5.913 5.875 5.887 119,856 +0.02(+0.39%)
Apr 24, 2008 5.853 5.883 5.845 5.864 112,599 +0.02(+0.26%)
Apr 23, 2008 5.838 5.864 5.800 5.849 187,161 +0.03(+0.58%)
Apr 22, 2008 5.785 5.830 5.785 5.815 160,636 +0.03(+0.46%)
Apr 21, 2008 5.789 5.789 5.755 5.788 122,766 +0.04(+0.71%)
Apr 18, 2008 5.762 5.800 5.747 5.747 252,393 +0.01(+0.13%)
Apr 17, 2008 5.661 5.751 5.661 5.740 183,542 +0.04(+0.66%)
Apr 16, 2008 5.627 5.717 5.627 5.702 164,043 +0.08(+1.34%)
Apr 15, 2008 5.638 5.642 5.593 5.627 502,397 -0.00(-0.07%)
Apr 14, 2008 5.713 5.713 5.623 5.631 309,192 -0.06(-0.99%)
Apr 11, 2008 5.627 5.687 5.623 5.687 114,702 -0.03(-0.46%)
Apr 10, 2008 5.740 5.740 5.672 5.713 172,824 +0.01(+0.20%)
Apr 09, 2008 5.683 5.751 5.676 5.702 369,825 +0.00(+0.07%)
Apr 08, 2008 5.680 5.728 5.672 5.698 218,519 +0.03(+0.53%)
Apr 07, 2008 5.706 5.747 5.653 5.668 328,408 +0.00(+0.00%)
Apr 04, 2008 5.631 5.702 5.631 5.668 165,150 +0.02(+0.27%)
Apr 03, 2008 5.582 5.672 5.582 5.653 582,009 +0.05(+0.81%)
Apr 02, 2008 5.525 5.646 5.521 5.608 1,192,615 +0.05(+0.95%)
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.