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 )

13.24 +0.01 (+0.08%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 22, 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, 2004 7.240 7.251 7.221 7.225 84,940 +0.02(+0.26%)
Sep 29, 2004 7.221 7.221 7.188 7.207 131,831 +0.02(+0.26%)
Sep 28, 2004 7.214 7.225 7.158 7.188 166,397 -0.02(-0.26%)
Sep 27, 2004 7.180 7.210 7.173 7.207 107,716 +0.03(+0.47%)
Sep 24, 2004 7.188 7.188 7.139 7.173 143,621 +0.01(+0.16%)
Sep 23, 2004 7.218 7.218 7.154 7.162 182,206 -0.04(-0.57%)
Sep 22, 2004 7.248 7.251 7.188 7.203 260,984 -0.02(-0.31%)
Sep 21, 2004 7.255 7.255 7.221 7.225 295,817 -0.01(-0.10%)
Sep 20, 2004 7.233 7.251 7.214 7.233 167,469 +0.02(+0.26%)
Sep 17, 2004 7.233 7.233 7.188 7.214 199,891 +0.00(+0.00%)
Sep 16, 2004 7.248 7.248 7.207 7.214 113,611 -0.01(-0.16%)
Sep 15, 2004 7.263 7.263 7.207 7.225 163,450 -0.01(-0.21%)
Sep 14, 2004 7.270 7.270 7.214 7.240 125,937 +0.00(+0.05%)
Sep 13, 2004 7.296 7.296 7.233 7.236 158,091 -0.01(-0.21%)
Sep 10, 2004 7.251 7.259 7.225 7.251 120,845 +0.01(+0.10%)
Sep 09, 2004 7.289 7.311 7.244 7.244 185,422 -0.03(-0.41%)
Sep 08, 2004 7.270 7.289 7.251 7.274 148,980 +0.03(+0.46%)
Sep 07, 2004 7.274 7.289 7.225 7.240 139,870 -0.03(-0.41%)
Sep 03, 2004 7.274 7.277 7.248 7.270 50,106 +0.01(+0.15%)
Sep 02, 2004 7.251 7.274 7.251 7.259 67,791 -0.01(-0.10%)
Sep 01, 2004 7.270 7.277 7.248 7.266 149,248 +0.01(+0.15%)
Aug 31, 2004 7.281 7.289 7.244 7.255 128,616 -0.03(-0.36%)
Aug 30, 2004 7.277 7.281 7.259 7.281 90,031 +0.01(+0.10%)
Aug 27, 2004 7.281 7.285 7.225 7.274 172,292 +0.01(+0.15%)
Aug 26, 2004 7.251 7.274 7.225 7.263 158,359 +0.01(+0.21%)
Aug 25, 2004 7.270 7.289 7.240 7.248 170,416 +0.02(+0.26%)
Aug 24, 2004 7.244 7.289 7.229 7.229 140,138 -0.01(-0.15%)
Aug 23, 2004 7.307 7.307 7.225 7.240 268,754 -0.01(-0.10%)
Aug 20, 2004 7.158 7.248 7.154 7.248 109,324 +0.05(+0.67%)
Aug 19, 2004 7.259 7.266 7.169 7.199 269,290 -0.04(-0.57%)
Aug 18, 2004 7.289 7.289 7.218 7.240 185,154 -0.02(-0.26%)
Aug 17, 2004 7.296 7.304 7.225 7.259 227,490 -0.01(-0.15%)
Aug 16, 2004 7.270 7.304 7.259 7.270 98,605 +0.01(+0.10%)
Aug 13, 2004 7.311 7.319 7.225 7.263 219,183 -0.01(-0.10%)
Aug 12, 2004 7.307 7.315 7.248 7.270 163,986 -0.03(-0.46%)
Aug 11, 2004 7.326 7.326 7.285 7.304 80,921 +0.01(+0.20%)
Aug 10, 2004 7.330 7.341 7.281 7.289 111,735 -0.01(-0.20%)
Aug 09, 2004 7.360 7.363 7.255 7.304 144,693 -0.01(-0.15%)
Aug 06, 2004 7.330 7.333 7.255 7.315 111,467 -0.01(-0.20%)
Aug 05, 2004 7.337 7.337 7.248 7.330 144,693 +0.02(+0.31%)
Aug 04, 2004 7.356 7.356 7.277 7.307 110,127 -0.03(-0.36%)
Aug 03, 2004 7.345 7.371 7.326 7.333 129,956 +0.01(+0.15%)
Aug 02, 2004 7.363 7.363 7.296 7.322 105,304 +0.01(+0.15%)
Jul 30, 2004 7.259 7.311 7.240 7.311 135,851 +0.07(+0.98%)
Jul 29, 2004 7.255 7.259 7.221 7.240 143,353 +0.02(+0.26%)
Jul 28, 2004 7.199 7.236 7.184 7.221 160,502 +0.00(+0.05%)
Jul 27, 2004 7.240 7.248 7.192 7.218 174,436 +0.02(+0.31%)
Jul 26, 2004 7.255 7.259 7.195 7.195 187,297 -0.03(-0.41%)
Jul 23, 2004 7.259 7.259 7.214 7.225 77,973 -0.01(-0.10%)
Jul 22, 2004 7.259 7.263 7.225 7.233 171,488 -0.01(-0.10%)
Jul 21, 2004 7.233 7.251 7.214 7.240 230,973 +0.01(+0.21%)
Jul 20, 2004 7.255 7.259 7.210 7.225 170,416 -0.03(-0.41%)
Jul 19, 2004 7.244 7.255 7.236 7.255 168,541 +0.02(+0.26%)
Jul 16, 2004 7.248 7.248 7.210 7.236 83,064 +0.00(+0.05%)
Jul 15, 2004 7.244 7.251 7.210 7.233 86,012 +0.02(+0.26%)
Jul 14, 2004 7.263 7.263 7.214 7.214 129,956 -0.04(-0.62%)
Jul 13, 2004 7.259 7.277 7.229 7.259 122,185 +0.01(+0.21%)
Jul 12, 2004 7.233 7.274 7.225 7.244 146,033 -0.02(-0.31%)
Jul 09, 2004 7.289 7.292 7.248 7.266 108,252 +0.02(+0.31%)
Jul 08, 2004 7.277 7.292 7.244 7.244 183,546 -0.02(-0.31%)
Jul 07, 2004 7.315 7.322 7.244 7.266 175,507 -0.02(-0.31%)
Jul 06, 2004 7.330 7.330 7.240 7.289 65,915 +0.01(+0.15%)
Jul 02, 2004 7.244 7.307 7.218 7.277 157,555 +0.04(+0.57%)
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.