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 )

13.23 +0.06 (+0.46%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 31, 2008 3.246 3.358 3.186 3.269 414,454 +0.03(+0.81%)
Dec 30, 2008 3.332 3.332 3.231 3.242 311,992 -0.06(-1.81%)
Dec 29, 2008 3.358 3.384 3.242 3.302 366,146 -0.10(-2.96%)
Dec 26, 2008 3.418 3.422 3.369 3.403 132,652 -0.05(-1.41%)
Dec 24, 2008 3.433 3.489 3.414 3.451 103,549 +0.02(+0.54%)
Dec 23, 2008 3.526 3.589 3.388 3.433 378,737 -0.02(-0.65%)
Dec 22, 2008 3.422 3.455 3.358 3.455 329,043 +0.09(+2.66%)
Dec 19, 2008 3.321 3.377 3.257 3.366 334,676 +0.08(+2.38%)
Dec 18, 2008 3.220 3.295 3.198 3.287 283,071 +0.13(+4.26%)
Dec 17, 2008 3.131 3.157 3.037 3.153 374,049 +0.04(+1.32%)
Dec 16, 2008 3.209 3.209 2.981 3.112 446,663 +0.11(+3.73%)
Dec 15, 2008 3.037 3.108 2.978 3.000 210,302 -0.09(-2.90%)
Dec 12, 2008 3.063 3.101 3.019 3.089 185,959 -0.04(-1.43%)
Dec 11, 2008 3.179 3.209 3.071 3.134 133,097 -0.08(-2.55%)
Dec 10, 2008 3.104 3.216 3.104 3.216 198,084 +0.08(+2.50%)
Dec 09, 2008 3.194 3.213 3.134 3.138 241,032 -0.11(-3.44%)
Dec 08, 2008 3.310 3.351 3.220 3.250 412,656 -0.06(-1.92%)
Dec 05, 2008 3.216 3.519 3.119 3.313 679,202 +0.04(+1.14%)
Dec 04, 2008 3.336 3.336 3.261 3.276 350,821 -0.07(-2.23%)
Dec 03, 2008 3.373 3.414 3.246 3.351 180,175 +0.05(+1.47%)
Dec 02, 2008 3.306 3.373 3.254 3.302 241,723 -0.00(-0.11%)
Dec 01, 2008 3.272 3.369 3.257 3.306 101,537 -0.10(-2.96%)
Nov 28, 2008 3.366 3.425 3.347 3.407 59,285 -0.00(-0.11%)
Nov 26, 2008 3.336 3.451 3.306 3.410 262,279 +0.07(+2.24%)
Nov 25, 2008 3.179 3.336 3.172 3.336 205,928 +0.15(+4.56%)
Nov 24, 2008 3.231 3.283 3.172 3.190 311,625 -0.01(-0.23%)
Nov 21, 2008 3.123 3.198 2.974 3.198 372,752 +0.07(+2.39%)
Nov 20, 2008 3.145 3.235 3.089 3.123 273,656 -0.12(-3.79%)
Nov 19, 2008 3.366 3.388 3.172 3.246 440,167 -0.16(-4.61%)
Nov 18, 2008 3.515 3.526 3.362 3.403 158,582 -0.16(-4.50%)
Nov 17, 2008 3.679 3.679 3.522 3.563 125,778 -0.09(-2.55%)
Nov 14, 2008 3.690 3.735 3.642 3.657 116,904 -0.11(-2.87%)
Nov 13, 2008 3.731 3.795 3.634 3.765 182,105 +0.03(+0.90%)
Nov 12, 2008 3.832 3.866 3.698 3.731 143,785 -0.16(-4.21%)
Nov 11, 2008 3.951 3.951 3.817 3.895 169,868 -0.03(-0.85%)
Nov 10, 2008 4.123 4.123 3.910 3.929 249,257 -0.16(-3.92%)
Nov 07, 2008 4.186 4.186 4.063 4.089 195,430 -0.10(-2.32%)
Nov 06, 2008 4.172 4.186 4.104 4.186 140,947 +0.02(+0.54%)
Nov 05, 2008 4.209 4.209 4.108 4.164 170,680 -0.06(-1.33%)
Nov 04, 2008 4.075 4.224 4.075 4.220 190,261 +0.16(+3.95%)
Nov 03, 2008 4.093 4.104 4.041 4.060 195,519 -0.02(-0.46%)
Oct 31, 2008 4.142 4.142 4.033 4.078 233,841 +0.09(+2.15%)
Oct 30, 2008 4.119 4.123 3.959 3.992 238,057 -0.01(-0.19%)
Oct 29, 2008 3.959 4.007 3.925 4.000 284,446 +0.03(+0.85%)
Oct 28, 2008 3.918 3.966 3.877 3.966 223,523 +0.06(+1.53%)
Oct 27, 2008 3.880 3.918 3.832 3.907 191,869 +0.00(+0.10%)
Oct 24, 2008 3.783 3.922 3.772 3.903 271,890 -0.03(-0.85%)
Oct 23, 2008 4.026 4.026 3.903 3.936 260,931 -0.01(-0.38%)
Oct 22, 2008 4.048 4.086 3.924 3.951 158,700 -0.10(-2.40%)
Oct 21, 2008 4.101 4.104 4.019 4.048 350,875 -0.06(-1.36%)
Oct 20, 2008 4.048 4.224 4.019 4.104 277,947 +0.10(+2.42%)
Oct 17, 2008 3.728 4.007 3.627 4.007 311,796 +0.16(+4.17%)
Oct 16, 2008 3.843 3.899 3.754 3.847 346,790 -0.00(-0.10%)
Oct 15, 2008 4.198 4.205 3.851 3.851 292,688 -0.37(-8.67%)
Oct 14, 2008 4.291 4.414 4.175 4.216 421,669 +0.01(+0.36%)
Oct 13, 2008 3.806 4.269 3.649 4.201 777,821 +0.75(+21.73%)
Oct 10, 2008 3.022 3.451 2.888 3.451 914,086 +0.03(+0.98%)
Oct 09, 2008 3.787 3.798 3.328 3.418 482,541 -0.18(-5.08%)
Oct 08, 2008 3.571 3.795 3.474 3.601 491,903 -0.25(-6.49%)
Oct 07, 2008 4.056 4.104 3.739 3.851 331,299 -0.19(-4.80%)
Oct 06, 2008 4.198 4.216 3.880 4.045 396,187 -0.22(-5.16%)
Oct 03, 2008 4.254 4.291 4.190 4.265 248,373 +0.09(+2.24%)
Oct 02, 2008 4.254 4.269 4.172 4.172 163,765 -0.07(-1.67%)
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.