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 (%)
May 28, 2004 7.382 7.389 7.288 7.389 153,467 +0.01(+0.10%)
May 27, 2004 7.318 7.397 7.307 7.382 322,601 +0.08(+1.14%)
May 26, 2004 7.299 7.307 7.175 7.299 186,126 +0.10(+1.36%)
May 25, 2004 7.163 7.299 7.163 7.201 169,398 +0.01(+0.16%)
May 24, 2004 7.254 7.284 7.133 7.190 199,402 -0.07(-0.93%)
May 21, 2004 7.352 7.359 7.250 7.258 106,737 -0.02(-0.26%)
May 20, 2004 7.356 7.363 7.269 7.276 168,071 -0.04(-0.57%)
May 19, 2004 7.322 7.356 7.239 7.318 152,405 +0.03(+0.36%)
May 18, 2004 7.363 7.363 7.250 7.291 150,812 -0.07(-0.97%)
May 17, 2004 7.401 7.408 7.276 7.363 126,916 -0.02(-0.26%)
May 14, 2004 7.420 7.453 7.344 7.382 101,161 -0.04(-0.51%)
May 13, 2004 7.325 7.457 7.310 7.420 173,381 +0.15(+2.13%)
May 12, 2004 7.269 7.344 7.250 7.265 182,940 -0.04(-0.57%)
May 11, 2004 7.363 7.382 7.273 7.307 177,364 -0.01(-0.10%)
May 10, 2004 7.386 7.386 7.269 7.314 156,123 -0.09(-1.17%)
May 07, 2004 7.397 7.416 7.374 7.401 112,047 +0.00(+0.05%)
May 06, 2004 7.397 7.416 7.359 7.397 140,988 +0.02(+0.31%)
May 05, 2004 7.389 7.435 7.356 7.374 205,774 -0.02(-0.20%)
May 04, 2004 7.363 7.397 7.337 7.389 134,616 +0.03(+0.36%)
May 03, 2004 7.397 7.401 7.356 7.363 116,030 -0.03(-0.46%)
Apr 30, 2004 7.386 7.401 7.352 7.397 131,961 +0.05(+0.67%)
Apr 29, 2004 7.307 7.393 7.307 7.348 117,357 +0.03(+0.46%)
Apr 28, 2004 7.333 7.408 7.276 7.314 113,640 +0.02(+0.21%)
Apr 27, 2004 7.374 7.408 7.269 7.299 164,088 -0.08(-1.02%)
Apr 26, 2004 7.427 7.453 7.344 7.374 204,446 -0.05(-0.71%)
Apr 23, 2004 7.401 7.453 7.363 7.427 165,681 +0.07(+0.97%)
Apr 22, 2004 7.389 7.438 7.337 7.356 210,288 +0.01(+0.15%)
Apr 21, 2004 7.344 7.389 7.299 7.344 227,281 -0.02(-0.26%)
Apr 20, 2004 7.374 7.408 7.303 7.363 280,118 +0.02(+0.26%)
Apr 19, 2004 7.371 7.382 7.318 7.344 110,188 -0.01(-0.10%)
Apr 16, 2004 7.307 7.352 7.246 7.352 208,164 +0.10(+1.40%)
Apr 15, 2004 7.371 7.371 7.250 7.250 292,863 -0.05(-0.72%)
Apr 14, 2004 7.329 7.371 7.303 7.303 160,902 -0.03(-0.36%)
Apr 13, 2004 7.352 7.371 7.310 7.329 201,526 -0.02(-0.21%)
Apr 12, 2004 7.359 7.371 7.325 7.344 150,547 -0.01(-0.10%)
Apr 08, 2004 7.322 7.371 7.322 7.352 127,181 +0.03(+0.41%)
Apr 07, 2004 7.371 7.401 7.314 7.322 137,802 -0.03(-0.46%)
Apr 06, 2004 7.340 7.363 7.303 7.356 94,523 +0.01(+0.10%)
Apr 05, 2004 7.307 7.348 7.299 7.348 153,202 -0.03(-0.46%)
Apr 02, 2004 7.356 7.397 7.307 7.382 96,116 +0.03(+0.41%)
Apr 01, 2004 7.352 7.363 7.284 7.352 131,695 +0.01(+0.10%)
Mar 31, 2004 7.352 7.356 7.299 7.344 166,478 +0.03(+0.41%)
Mar 30, 2004 7.307 7.344 7.280 7.314 125,057 +0.00(+0.00%)
Mar 29, 2004 7.337 7.340 7.280 7.314 81,513 +0.03(+0.47%)
Mar 26, 2004 7.314 7.329 7.254 7.280 118,419 -0.00(-0.05%)
Mar 25, 2004 7.307 7.314 7.250 7.284 171,522 -0.01(-0.15%)
Mar 24, 2004 7.337 7.337 7.254 7.295 174,178 +0.05(+0.62%)
Mar 23, 2004 7.325 7.329 7.243 7.250 183,205 -0.04(-0.52%)
Mar 22, 2004 7.303 7.333 7.258 7.288 204,712 +0.00(+0.00%)
Mar 19, 2004 7.265 7.333 7.265 7.288 137,271 -0.02(-0.26%)
Mar 18, 2004 7.359 7.382 7.273 7.307 119,747 -0.02(-0.26%)
Mar 17, 2004 7.258 7.382 7.254 7.325 167,009 +0.02(+0.21%)
Mar 16, 2004 7.254 7.359 7.254 7.310 131,430 +0.05(+0.73%)
Mar 15, 2004 7.382 7.382 7.250 7.258 132,492 -0.11(-1.48%)
Mar 12, 2004 7.408 7.412 7.307 7.367 236,839 -0.09(-1.21%)
Mar 11, 2004 7.487 7.487 7.371 7.457 212,146 -0.02(-0.25%)
Mar 10, 2004 7.502 7.502 7.457 7.476 191,967 -0.03(-0.40%)
Mar 09, 2004 7.480 7.525 7.416 7.506 272,949 +0.08(+1.01%)
Mar 08, 2004 7.378 7.450 7.371 7.431 233,388 +0.06(+0.87%)
Mar 05, 2004 7.333 7.408 7.322 7.367 292,067 +0.05(+0.67%)
Mar 04, 2004 7.269 7.333 7.269 7.318 219,581 +0.07(+0.94%)
Mar 03, 2004 7.239 7.250 7.216 7.250 144,971 +0.02(+0.31%)
Mar 02, 2004 7.194 7.231 7.186 7.227 174,443 +0.03(+0.47%)
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.