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 )

13.13 -0.03 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 30, 2010 5.959 5.959 5.851 5.959 147,790 +0.06(+1.05%)
Jul 29, 2010 5.920 5.920 5.862 5.897 92,771 +0.01(+0.20%)
Jul 28, 2010 5.866 5.905 5.851 5.886 128,880 +0.02(+0.33%)
Jul 27, 2010 5.866 5.866 5.816 5.866 84,519 +0.03(+0.53%)
Jul 26, 2010 5.828 5.835 5.789 5.835 108,401 +0.03(+0.47%)
Jul 23, 2010 5.800 5.808 5.785 5.808 111,456 +0.01(+0.20%)
Jul 22, 2010 5.804 5.808 5.762 5.797 119,790 +0.01(+0.20%)
Jul 21, 2010 5.785 5.789 5.750 5.785 119,485 +0.03(+0.61%)
Jul 20, 2010 5.669 5.754 5.661 5.750 273,502 +0.05(+0.95%)
Jul 19, 2010 5.684 5.696 5.657 5.696 121,115 +0.03(+0.55%)
Jul 16, 2010 5.665 5.673 5.638 5.665 101,198 +0.03(+0.55%)
Jul 15, 2010 5.684 5.684 5.599 5.634 302,778 -0.04(-0.68%)
Jul 14, 2010 5.731 5.731 5.622 5.673 148,523 -0.03(-0.54%)
Jul 13, 2010 5.715 5.719 5.692 5.704 88,419 +0.03(+0.59%)
Jul 12, 2010 5.628 5.697 5.628 5.670 190,435 +0.05(+0.96%)
Jul 09, 2010 5.616 5.616 5.584 5.616 129,761 +0.04(+0.69%)
Jul 08, 2010 5.620 5.620 5.566 5.577 107,600 -0.02(-0.35%)
Jul 07, 2010 5.554 5.597 5.462 5.597 167,498 +0.05(+0.97%)
Jul 06, 2010 5.585 5.585 5.527 5.543 105,154 +0.01(+0.21%)
Jul 02, 2010 5.531 5.616 5.524 5.531 86,636 -0.05(-0.90%)
Jul 01, 2010 5.581 5.581 5.431 5.581 232,945 +0.02(+0.42%)
Jun 30, 2010 5.631 5.639 5.543 5.558 189,734 -0.08(-1.43%)
Jun 29, 2010 5.693 5.693 5.597 5.639 145,267 -0.03(-0.54%)
Jun 25, 2010 5.670 5.698 5.641 5.670 125,433 -0.04(-0.67%)
Jun 24, 2010 5.716 5.732 5.689 5.708 140,927 -0.01(-0.13%)
Jun 23, 2010 5.693 5.716 5.604 5.716 152,703 +0.04(+0.75%)
Jun 22, 2010 5.766 5.766 5.631 5.674 563,033 -0.08(-1.34%)
Jun 21, 2010 5.770 5.832 5.739 5.751 165,653 -0.00(-0.07%)
Jun 18, 2010 5.755 5.755 5.670 5.755 216,535 +0.10(+1.70%)
Jun 17, 2010 5.570 5.662 5.570 5.658 138,756 +0.12(+2.23%)
Jun 16, 2010 5.508 5.551 5.504 5.535 171,385 +0.04(+0.77%)
Jun 15, 2010 5.516 5.516 5.466 5.493 452,437 +0.00(+0.07%)
Jun 14, 2010 5.485 5.489 5.439 5.489 142,549 +0.02(+0.42%)
Jun 11, 2010 5.504 5.543 5.427 5.466 251,284 -0.01(-0.16%)
Jun 10, 2010 5.452 5.478 5.440 5.475 139,341 +0.06(+1.06%)
Jun 09, 2010 5.402 5.448 5.352 5.417 213,307 +0.06(+1.07%)
Jun 08, 2010 5.249 5.371 5.249 5.360 731,911 +0.10(+1.89%)
Jun 07, 2010 5.176 5.264 5.176 5.260 131,706 +0.04(+0.81%)
Jun 04, 2010 5.218 5.272 5.203 5.218 139,482 -0.05(-1.02%)
Jun 03, 2010 5.233 5.272 5.195 5.272 145,042 +0.07(+1.40%)
Jun 02, 2010 5.260 5.260 5.153 5.199 321,571 -0.08(-1.52%)
Jun 01, 2010 5.229 5.318 5.226 5.279 174,493 +0.02(+0.29%)
May 28, 2010 5.264 5.321 5.241 5.264 232,787 -0.01(-0.22%)
May 27, 2010 5.306 5.360 5.222 5.275 660,056 +0.03(+0.66%)
May 26, 2010 5.283 5.325 5.172 5.241 2,088 +0.03(+0.66%)
May 25, 2010 5.249 5.249 5.069 5.206 290,441 -0.10(-1.81%)
May 24, 2010 5.222 5.325 5.206 5.302 266,842 +0.03(+0.65%)
May 21, 2010 5.164 5.348 5.061 5.268 469,649 +0.11(+2.15%)
May 20, 2010 5.233 5.281 5.107 5.157 603,665 -0.37(-6.72%)
May 19, 2010 5.919 5.934 5.478 5.528 506,933 -0.36(-6.18%)
May 18, 2010 6.157 6.208 5.862 5.892 225,650 -0.22(-3.63%)
May 17, 2010 6.237 6.237 5.974 6.114 311,519 -0.09(-1.48%)
May 14, 2010 6.206 6.294 6.176 6.206 262,154 -0.02(-0.37%)
May 13, 2010 6.176 6.229 6.080 6.229 164,214 +0.10(+1.63%)
May 12, 2010 6.107 6.137 6.053 6.130 367,325 +0.09(+1.53%)
May 11, 2010 5.965 6.037 5.965 6.037 248,093 +0.13(+2.26%)
May 10, 2010 5.919 5.931 5.847 5.904 247,681 +0.09(+1.51%)
May 07, 2010 5.931 6.033 5.709 5.816 273,782 -0.04(-0.74%)
May 06, 2010 6.056 6.060 5.626 5.859 368,517 -0.17(-2.76%)
May 05, 2010 6.159 6.174 6.022 6.026 186,066 -0.25(-4.01%)
May 04, 2010 6.270 6.281 6.203 6.277 155,400 +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.