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 )

13.03 -0.09 (-0.69%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 6, 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 (%)
Apr 30, 2008 5.929 5.955 5.895 5.914 215,110 -0.02(-0.32%)
Apr 29, 2008 5.986 5.986 5.910 5.933 226,020 -0.02(-0.38%)
Apr 28, 2008 5.907 5.982 5.895 5.956 318,373 +0.07(+1.15%)
Apr 25, 2008 5.877 5.914 5.877 5.888 119,831 +0.02(+0.39%)
Apr 24, 2008 5.854 5.884 5.846 5.865 112,576 +0.02(+0.26%)
Apr 23, 2008 5.839 5.865 5.801 5.850 187,122 +0.03(+0.58%)
Apr 22, 2008 5.786 5.831 5.786 5.816 160,603 +0.03(+0.46%)
Apr 21, 2008 5.790 5.790 5.756 5.790 122,740 +0.04(+0.71%)
Apr 18, 2008 5.764 5.801 5.749 5.749 252,340 +0.01(+0.13%)
Apr 17, 2008 5.662 5.752 5.662 5.741 183,504 +0.04(+0.66%)
Apr 16, 2008 5.628 5.718 5.628 5.703 164,009 +0.08(+1.34%)
Apr 15, 2008 5.639 5.643 5.594 5.628 502,292 -0.00(-0.07%)
Apr 14, 2008 5.715 5.715 5.624 5.632 309,128 -0.06(-0.99%)
Apr 11, 2008 5.628 5.688 5.624 5.688 114,678 -0.03(-0.46%)
Apr 10, 2008 5.741 5.741 5.673 5.715 172,787 +0.01(+0.20%)
Apr 09, 2008 5.684 5.752 5.677 5.703 369,748 +0.00(+0.07%)
Apr 08, 2008 5.681 5.730 5.673 5.700 218,473 +0.03(+0.53%)
Apr 07, 2008 5.707 5.749 5.654 5.669 328,339 +0.00(+0.00%)
Apr 04, 2008 5.632 5.703 5.632 5.669 165,116 +0.02(+0.27%)
Apr 03, 2008 5.583 5.673 5.583 5.654 581,888 +0.05(+0.81%)
Apr 02, 2008 5.526 5.647 5.522 5.609 1,192,366 +0.05(+0.95%)
Apr 01, 2008 5.421 5.651 5.421 5.556 937,604 +0.15(+2.72%)
Mar 31, 2008 5.304 5.417 5.304 5.409 465,218 +0.11(+2.13%)
Mar 28, 2008 5.383 5.413 5.278 5.296 400,249 -0.08(-1.54%)
Mar 27, 2008 5.342 5.402 5.327 5.379 236,699 +0.04(+0.71%)
Mar 26, 2008 5.364 5.364 5.327 5.342 487,116 -0.02(-0.42%)
Mar 25, 2008 5.383 5.406 5.327 5.364 388,487 -0.00(-0.07%)
Mar 24, 2008 5.345 5.432 5.345 5.368 370,051 +0.02(+0.28%)
Mar 21, 2008 5.278 5.368 5.274 5.353 111,493 +0.00(+0.00%)
Mar 20, 2008 5.278 5.368 5.274 5.353 111,493 +0.06(+1.07%)
Mar 19, 2008 5.304 5.349 5.281 5.296 285,634 -0.00(-0.07%)
Mar 18, 2008 5.232 5.372 5.232 5.300 221,236 +0.08(+1.52%)
Mar 17, 2008 5.199 5.236 5.142 5.221 429,312 -0.05(-1.00%)
Mar 14, 2008 5.349 5.349 5.247 5.274 146,666 -0.08(-1.55%)
Mar 13, 2008 5.334 5.376 5.304 5.357 160,725 -0.02(-0.28%)
Mar 12, 2008 5.425 5.432 5.372 5.372 184,760 -0.09(-1.59%)
Mar 11, 2008 5.440 5.474 5.421 5.458 350,717 +0.06(+1.05%)
Mar 10, 2008 5.492 5.507 5.387 5.402 400,578 -0.13(-2.32%)
Mar 07, 2008 5.458 5.556 5.458 5.530 166,443 -0.00(-0.07%)
Mar 06, 2008 5.594 5.658 5.519 5.534 157,683 -0.11(-1.94%)
Mar 05, 2008 5.669 5.707 5.636 5.643 187,945 -0.02(-0.33%)
Mar 04, 2008 5.357 5.700 5.357 5.662 182,524 -0.03(-0.53%)
Mar 03, 2008 5.643 5.700 5.620 5.692 216,084 +0.05(+0.80%)
Feb 29, 2008 5.684 5.700 5.624 5.647 187,149 -0.07(-1.19%)
Feb 28, 2008 5.733 5.760 5.703 5.715 213,695 -0.04(-0.72%)
Feb 27, 2008 5.779 5.805 5.700 5.756 282,449 -0.01(-0.13%)
Feb 26, 2008 5.639 5.775 5.624 5.764 278,262 +0.08(+1.39%)
Feb 25, 2008 5.628 5.696 5.628 5.684 430,841 +0.05(+0.94%)
Feb 22, 2008 5.515 5.643 5.515 5.632 149,504 +0.12(+2.12%)
Feb 21, 2008 5.425 5.522 5.425 5.515 285,900 +0.05(+0.90%)
Feb 20, 2008 5.425 5.470 5.417 5.466 289,616 +0.00(+0.00%)
Feb 19, 2008 5.338 5.477 5.338 5.466 273,941 +0.12(+2.33%)
Feb 18, 2008 5.319 5.364 5.285 5.342 0 +0.00(+0.00%)
Feb 15, 2008 5.319 5.364 5.285 5.342 378,014 -0.01(-0.21%)
Feb 14, 2008 5.485 5.485 5.342 5.353 601,656 -0.13(-2.40%)
Feb 13, 2008 5.507 5.568 5.472 5.485 449,158 -0.09(-1.69%)
Feb 12, 2008 5.538 5.590 5.538 5.579 381,996 -0.02(-0.27%)
Feb 11, 2008 5.692 5.692 5.583 5.594 300,505 -0.13(-2.24%)
Feb 08, 2008 5.666 5.733 5.662 5.722 339,788 +0.02(+0.40%)
Feb 07, 2008 5.726 5.745 5.651 5.700 497,604 -0.05(-0.92%)
Feb 06, 2008 5.779 5.794 5.737 5.752 176,796 -0.04(-0.75%)
Feb 05, 2008 5.835 5.835 5.764 5.796 144,410 -0.05(-0.93%)
Feb 04, 2008 5.869 5.880 5.843 5.850 104,591 -0.06(-0.96%)
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.