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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2011 5.509 5.509 5.272 5.301 450,335 -0.20(-3.71%)
Sep 29, 2011 5.480 5.526 5.438 5.505 110,927 +0.02(+0.46%)
Sep 28, 2011 5.518 5.530 5.456 5.480 135,972 -0.02(-0.30%)
Sep 27, 2011 5.468 5.526 5.438 5.497 213,925 +0.08(+1.54%)
Sep 26, 2011 5.380 5.413 5.347 5.413 145,172 +0.05(+0.93%)
Sep 23, 2011 5.347 5.372 5.338 5.363 176,931 +0.01(+0.23%)
Sep 22, 2011 5.388 5.405 5.313 5.351 180,559 -0.07(-1.31%)
Sep 21, 2011 5.438 5.468 5.409 5.422 186,030 -0.03(-0.53%)
Sep 20, 2011 5.468 5.484 5.430 5.451 174,657 +0.01(+0.23%)
Sep 19, 2011 5.455 5.455 5.413 5.438 180,867 -0.04(-0.68%)
Sep 16, 2011 5.459 5.509 5.455 5.476 108,900 +0.00(+0.00%)
Sep 15, 2011 5.480 5.513 5.455 5.476 178,232 -0.02(-0.30%)
Sep 14, 2011 5.513 5.543 5.484 5.493 201,077 -0.03(-0.60%)
Sep 13, 2011 5.501 5.530 5.472 5.526 131,186 +0.02(+0.28%)
Sep 12, 2011 5.556 5.556 5.498 5.510 190,491 -0.05(-0.85%)
Sep 09, 2011 5.573 5.573 5.539 5.558 103,957 -0.04(-0.78%)
Sep 08, 2011 5.560 5.602 5.556 5.602 44,711 -0.00(-0.07%)
Sep 07, 2011 5.548 5.617 5.548 5.606 83,619 +0.06(+1.12%)
Sep 06, 2011 5.510 5.568 5.432 5.544 108,848 -0.06(-1.03%)
Sep 02, 2011 5.494 5.630 5.494 5.602 80,614 -0.02(-0.29%)
Sep 01, 2011 5.502 5.618 5.502 5.618 100,056 +0.10(+1.80%)
Aug 31, 2011 5.486 5.548 5.486 5.519 195,713 +0.05(+0.98%)
Aug 30, 2011 5.411 5.490 5.411 5.465 105,558 +0.01(+0.15%)
Aug 29, 2011 5.395 5.457 5.386 5.457 98,517 +0.09(+1.70%)
Aug 26, 2011 5.312 5.382 5.295 5.366 99,701 -0.01(-0.15%)
Aug 25, 2011 5.386 5.411 5.337 5.374 114,824 -0.04(-0.76%)
Aug 24, 2011 5.374 5.813 5.350 5.415 138,881 -0.02(-0.30%)
Aug 23, 2011 5.353 5.448 5.308 5.432 112,133 +0.07(+1.31%)
Aug 22, 2011 5.469 5.473 5.308 5.361 204,634 -0.08(-1.41%)
Aug 19, 2011 5.444 5.502 5.407 5.438 202,711 -0.05(-0.94%)
Aug 18, 2011 5.539 5.539 5.440 5.490 186,994 -0.10(-1.70%)
Aug 17, 2011 5.527 5.597 5.527 5.585 192,148 +0.06(+1.05%)
Aug 16, 2011 5.498 5.536 5.498 5.527 159,052 -0.02(-0.45%)
Aug 15, 2011 5.486 5.602 5.486 5.552 193,578 +0.05(+0.83%)
Aug 12, 2011 5.444 5.506 5.444 5.506 117,007 +0.02(+0.45%)
Aug 11, 2011 5.361 5.521 5.341 5.481 304,398 +0.11(+2.14%)
Aug 10, 2011 5.219 5.437 5.210 5.367 197,758 -0.09(-1.66%)
Aug 09, 2011 5.359 5.469 5.210 5.457 228,176 +0.02(+0.45%)
Aug 08, 2011 5.359 5.552 5.297 5.433 370,412 -0.33(-5.78%)
Aug 05, 2011 5.951 5.951 5.659 5.766 383,691 -0.14(-2.30%)
Aug 04, 2011 6.091 6.132 5.758 5.902 168,176 -0.21(-3.44%)
Aug 03, 2011 6.075 6.128 6.066 6.112 153,651 +0.02(+0.28%)
Aug 02, 2011 6.095 6.157 6.079 6.095 92,224 -0.06(-1.00%)
Aug 01, 2011 6.087 6.185 6.071 6.157 90,639 +0.14(+2.40%)
Jul 29, 2011 5.951 6.042 5.918 6.013 173,094 -0.02(-0.27%)
Jul 28, 2011 6.034 6.051 5.972 6.029 229,569 -0.05(-0.81%)
Jul 27, 2011 6.223 6.223 6.034 6.079 146,774 -0.14(-2.33%)
Jul 26, 2011 6.289 6.289 6.178 6.224 91,624 -0.04(-0.68%)
Jul 25, 2011 6.301 6.346 6.243 6.266 100,533 -0.08(-1.33%)
Jul 22, 2011 6.338 6.354 6.309 6.350 56,793 +0.02(+0.38%)
Jul 21, 2011 6.326 6.350 6.297 6.326 86,071 +0.03(+0.40%)
Jul 20, 2011 6.289 6.334 6.268 6.301 136,290 +0.02(+0.33%)
Jul 19, 2011 6.313 6.330 6.260 6.280 165,187 -0.01(-0.12%)
Jul 18, 2011 6.297 6.301 6.260 6.288 128,789 -0.01(-0.20%)
Jul 15, 2011 6.276 6.301 6.219 6.301 117,829 +0.00(+0.00%)
Jul 14, 2011 6.297 6.313 6.272 6.301 53,476 +0.03(+0.46%)
Jul 13, 2011 6.227 6.305 6.227 6.272 143,341 +0.02(+0.31%)
Jul 12, 2011 6.245 6.257 6.212 6.253 82,390 -0.01(-0.20%)
Jul 11, 2011 6.261 6.265 6.229 6.265 58,758 +0.00(+0.07%)
Jul 08, 2011 6.290 6.306 6.257 6.261 69,836 -0.06(-0.97%)
Jul 07, 2011 6.302 6.327 6.262 6.322 107,617 +0.05(+0.78%)
Jul 06, 2011 6.294 6.318 6.269 6.273 76,910 -0.04(-0.65%)
Jul 05, 2011 6.265 6.339 6.261 6.314 63,870 +0.04(+0.59%)
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.