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 (%)
Sep 30, 2005 6.546 6.602 6.542 6.598 160,902 +0.04(+0.63%)
Sep 29, 2005 6.534 6.557 6.527 6.557 110,188 +0.00(+0.00%)
Sep 28, 2005 6.482 6.580 6.478 6.557 178,426 +0.04(+0.58%)
Sep 27, 2005 6.531 6.557 6.516 6.519 223,298 -0.03(-0.40%)
Sep 26, 2005 6.550 6.565 6.527 6.546 175,771 +0.00(+0.00%)
Sep 23, 2005 6.546 6.583 6.519 6.546 231,795 -0.01(-0.11%)
Sep 22, 2005 6.632 6.636 6.534 6.553 177,098 -0.07(-1.02%)
Sep 21, 2005 6.681 6.681 6.606 6.621 248,256 -0.05(-0.68%)
Sep 20, 2005 6.663 6.689 6.651 6.666 97,444 -0.00(-0.06%)
Sep 19, 2005 6.666 6.685 6.647 6.670 112,844 -0.02(-0.34%)
Sep 16, 2005 6.659 6.693 6.659 6.693 73,813 -0.00(-0.06%)
Sep 15, 2005 6.711 6.719 6.693 6.696 179,222 -0.02(-0.28%)
Sep 14, 2005 6.727 6.749 6.711 6.715 172,054 -0.03(-0.50%)
Sep 13, 2005 6.749 6.779 6.738 6.749 121,075 -0.01(-0.11%)
Sep 12, 2005 6.768 6.794 6.749 6.757 105,144 -0.07(-0.99%)
Sep 09, 2005 6.821 6.843 6.798 6.824 130,102 -0.00(-0.06%)
Sep 08, 2005 6.809 6.840 6.791 6.828 188,515 +0.03(+0.39%)
Sep 07, 2005 6.798 6.817 6.776 6.802 128,509 +0.03(+0.44%)
Sep 06, 2005 6.727 6.772 6.723 6.772 116,561 +0.04(+0.56%)
Sep 02, 2005 6.776 6.776 6.730 6.734 83,371 -0.00(-0.06%)
Sep 01, 2005 6.734 6.738 6.704 6.738 103,551 +0.02(+0.22%)
Aug 31, 2005 6.719 6.742 6.704 6.723 106,206 -0.01(-0.11%)
Aug 30, 2005 6.700 6.742 6.698 6.730 69,565 +0.02(+0.34%)
Aug 29, 2005 6.693 6.730 6.693 6.708 124,792 +0.01(+0.11%)
Aug 26, 2005 6.719 6.719 6.689 6.700 111,250 -0.02(-0.28%)
Aug 25, 2005 6.704 6.727 6.696 6.719 126,385 -0.01(-0.11%)
Aug 24, 2005 6.704 6.734 6.700 6.727 97,975 +0.02(+0.22%)
Aug 23, 2005 6.704 6.738 6.704 6.711 128,509 +0.00(+0.00%)
Aug 22, 2005 6.696 6.730 6.696 6.711 187,453 -0.02(-0.28%)
Aug 19, 2005 6.738 6.738 6.708 6.730 131,961 -0.01(-0.11%)
Aug 18, 2005 6.749 6.757 6.723 6.738 134,350 -0.01(-0.11%)
Aug 17, 2005 6.772 6.772 6.745 6.745 117,092 -0.03(-0.50%)
Aug 16, 2005 6.787 6.813 6.779 6.779 102,488 -0.04(-0.61%)
Aug 15, 2005 6.828 6.832 6.794 6.821 81,778 +0.01(+0.11%)
Aug 12, 2005 6.862 6.862 6.809 6.813 101,957 -0.04(-0.60%)
Aug 11, 2005 6.821 6.855 6.802 6.855 155,857 -0.02(-0.27%)
Aug 10, 2005 6.840 6.896 6.840 6.873 107,533 +0.01(+0.16%)
Aug 09, 2005 6.828 6.862 6.824 6.862 133,554 +0.01(+0.11%)
Aug 08, 2005 6.892 6.896 6.855 6.855 155,592 -0.03(-0.38%)
Aug 05, 2005 6.862 6.900 6.862 6.881 169,398 -0.01(-0.11%)
Aug 04, 2005 6.888 6.896 6.862 6.888 142,316 -0.00(-0.05%)
Aug 03, 2005 6.885 6.907 6.862 6.892 154,264 +0.01(+0.16%)
Aug 02, 2005 6.862 6.896 6.862 6.881 200,729 -0.01(-0.16%)
Aug 01, 2005 6.851 6.907 6.851 6.892 113,640 +0.02(+0.33%)
Jul 29, 2005 6.855 6.877 6.847 6.870 162,495 +0.00(+0.05%)
Jul 28, 2005 6.817 6.866 6.813 6.866 121,075 +0.03(+0.50%)
Jul 27, 2005 6.802 6.832 6.798 6.832 162,229 +0.01(+0.17%)
Jul 26, 2005 6.828 6.832 6.806 6.821 114,968 -0.00(-0.06%)
Jul 25, 2005 6.813 6.832 6.787 6.824 216,660 +0.00(+0.06%)
Jul 22, 2005 6.836 6.836 6.798 6.821 150,812 +0.01(+0.11%)
Jul 21, 2005 6.779 6.813 6.768 6.813 184,002 +0.03(+0.50%)
Jul 20, 2005 6.745 6.779 6.738 6.779 114,171 +0.03(+0.50%)
Jul 19, 2005 6.749 6.764 6.727 6.745 120,809 +0.02(+0.22%)
Jul 18, 2005 6.742 6.760 6.723 6.730 139,130 -0.01(-0.17%)
Jul 15, 2005 6.749 6.749 6.708 6.742 130,633 +0.00(+0.06%)
Jul 14, 2005 6.734 6.738 6.704 6.738 152,671 +0.03(+0.39%)
Jul 13, 2005 6.719 6.742 6.708 6.711 152,405 -0.03(-0.39%)
Jul 12, 2005 6.693 6.738 6.681 6.738 240,291 -0.02(-0.22%)
Jul 11, 2005 6.742 6.753 6.711 6.753 132,757 +0.05(+0.73%)
Jul 08, 2005 6.685 6.730 6.681 6.704 94,523 +0.01(+0.17%)
Jul 07, 2005 6.730 6.730 6.681 6.693 142,847 -0.02(-0.34%)
Jul 06, 2005 6.670 6.727 6.666 6.715 158,512 +0.01(+0.17%)
Jul 05, 2005 6.685 6.704 6.647 6.704 130,102 +0.02(+0.28%)
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.