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 )

13.17 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 29, 2012 6.272 6.312 6.268 6.299 202,850 +0.04(+0.70%)
Jun 28, 2012 6.281 6.285 6.228 6.255 166,775 -0.02(-0.28%)
Jun 27, 2012 6.224 6.290 6.220 6.272 159,320 +0.08(+1.34%)
Jun 26, 2012 6.185 6.215 6.167 6.189 263,378 +0.02(+0.28%)
Jun 25, 2012 6.176 6.176 6.115 6.172 183,931 -0.01(-0.11%)
Jun 22, 2012 6.167 6.198 6.141 6.178 129,302 -0.01(-0.10%)
Jun 21, 2012 6.193 6.220 6.154 6.185 171,445 -0.00(-0.07%)
Jun 20, 2012 6.180 6.193 6.132 6.189 352,642 +0.02(+0.35%)
Jun 19, 2012 6.106 6.176 6.119 6.167 224,214 +0.06(+1.00%)
Jun 18, 2012 6.123 6.124 6.080 6.106 198,228 -0.01(-0.14%)
Jun 15, 2012 6.110 6.137 6.097 6.115 146,227 +0.00(+0.07%)
Jun 14, 2012 6.145 6.150 6.110 6.110 126,721 -0.00(-0.07%)
Jun 13, 2012 6.163 6.185 6.106 6.115 183,241 -0.01(-0.24%)
Jun 12, 2012 6.094 6.138 6.064 6.129 446,902 +0.05(+0.86%)
Jun 11, 2012 6.103 6.107 6.038 6.077 164,883 +0.02(+0.29%)
Jun 08, 2012 6.003 6.059 5.990 6.059 336,430 +0.05(+0.80%)
Jun 07, 2012 6.038 6.073 5.999 6.012 248,839 -0.02(-0.36%)
Jun 06, 2012 6.029 6.059 6.008 6.033 285,685 +0.00(+0.07%)
Jun 05, 2012 5.990 6.029 5.964 6.029 195,376 +0.02(+0.36%)
Jun 04, 2012 6.090 6.107 5.981 6.007 411,533 -0.11(-1.78%)
Jun 01, 2012 6.107 6.164 6.086 6.116 153,638 -0.05(-0.85%)
May 31, 2012 6.225 6.225 6.133 6.168 229,279 -0.05(-0.84%)
May 30, 2012 6.238 6.247 6.207 6.221 68,560 -0.05(-0.83%)
May 29, 2012 6.268 6.308 6.221 6.273 112,267 +0.06(+0.98%)
May 25, 2012 6.255 6.277 6.190 6.212 177,396 -0.03(-0.56%)
May 24, 2012 6.229 6.273 6.229 6.247 406,861 +0.00(+0.00%)
May 23, 2012 6.242 6.260 6.203 6.247 94,507 +0.05(+0.77%)
May 22, 2012 6.216 6.238 6.186 6.199 138,495 -0.03(-0.42%)
May 21, 2012 6.181 6.225 6.173 6.225 146,769 +0.03(+0.56%)
May 18, 2012 6.273 6.281 6.181 6.190 149,756 -0.05(-0.77%)
May 17, 2012 6.438 6.438 6.234 6.238 129,115 -0.16(-2.45%)
May 16, 2012 6.395 6.412 6.343 6.395 184,253 +0.07(+1.10%)
May 15, 2012 6.421 6.434 6.312 6.325 344,778 -0.12(-1.82%)
May 14, 2012 6.551 6.551 6.421 6.443 176,295 -0.09(-1.40%)
May 11, 2012 6.499 6.551 6.495 6.534 139,041 +0.07(+1.06%)
May 10, 2012 6.448 6.466 6.405 6.466 129,558 +0.04(+0.61%)
May 09, 2012 6.366 6.453 6.366 6.427 136,024 +0.01(+0.20%)
May 08, 2012 6.357 6.418 6.357 6.414 130,149 -0.01(-0.13%)
May 07, 2012 6.362 6.429 6.349 6.422 160,422 -0.01(-0.13%)
May 04, 2012 6.349 6.435 6.297 6.431 259,964 +0.04(+0.61%)
May 03, 2012 6.422 6.453 6.379 6.392 172,386 -0.06(-0.87%)
May 02, 2012 6.440 6.474 6.405 6.448 163,468 -0.06(-0.87%)
May 01, 2012 6.405 6.505 6.401 6.505 210,433 +0.07(+1.08%)
Apr 30, 2012 6.427 6.444 6.392 6.435 99,440 -0.00(-0.07%)
Apr 27, 2012 6.479 6.492 6.427 6.440 108,182 -0.05(-0.80%)
Apr 26, 2012 6.505 6.505 6.435 6.492 222,117 -0.00(-0.07%)
Apr 25, 2012 6.492 6.526 6.440 6.496 161,013 +0.03(+0.47%)
Apr 24, 2012 6.496 6.509 6.435 6.466 523,547 -0.01(-0.20%)
Apr 23, 2012 6.431 6.479 6.414 6.479 180,509 +0.08(+1.22%)
Apr 20, 2012 6.414 6.422 6.349 6.401 141,984 +0.04(+0.61%)
Apr 19, 2012 6.392 6.396 6.288 6.362 255,401 +0.00(+0.07%)
Apr 18, 2012 6.418 6.422 6.327 6.357 133,969 -0.03(-0.47%)
Apr 17, 2012 6.388 6.435 6.362 6.388 234,150 +0.03(+0.48%)
Apr 16, 2012 6.349 6.370 6.327 6.357 247,790 +0.04(+0.69%)
Apr 13, 2012 6.357 6.357 6.284 6.314 212,290 -0.07(-1.15%)
Apr 12, 2012 6.379 6.414 6.357 6.388 195,278 +0.02(+0.39%)
Apr 11, 2012 6.363 6.367 6.320 6.363 278,629 -0.01(-0.20%)
Apr 10, 2012 6.415 6.441 6.307 6.376 328,716 -0.04(-0.67%)
Apr 09, 2012 6.410 6.419 6.385 6.419 104,608 +0.00(+0.07%)
Apr 05, 2012 6.393 6.436 6.380 6.415 149,378 +0.04(+0.61%)
Apr 04, 2012 6.410 6.445 6.333 6.376 271,396 -0.03(-0.54%)
Apr 03, 2012 6.419 6.428 6.380 6.410 104,040 +0.01(+0.13%)
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.