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 )

13.20 +0.03 (+0.23%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 21, 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, 2008 4.105 4.165 4.004 4.105 630,636 +0.14(+3.48%)
Sep 29, 2008 4.352 4.355 3.934 3.967 355,203 -0.49(-10.90%)
Sep 26, 2008 4.460 4.493 4.374 4.452 0 -0.25(-5.32%)
Sep 25, 2008 4.695 4.736 4.665 4.702 304,628 -0.05(-1.10%)
Sep 24, 2008 4.665 4.755 4.639 4.755 424,115 +0.09(+1.92%)
Sep 23, 2008 4.728 4.796 4.658 4.665 324,124 -0.14(-2.88%)
Sep 22, 2008 4.852 4.911 4.766 4.803 238,425 -0.25(-4.95%)
Sep 19, 2008 5.169 5.169 4.736 5.053 0 +0.66(+15.14%)
Sep 18, 2008 4.184 4.505 4.184 4.389 506,671 +0.01(+0.17%)
Sep 17, 2008 4.702 4.781 4.359 4.381 958,895 -0.44(-9.06%)
Sep 16, 2008 4.867 4.889 4.796 4.818 413,957 -0.22(-4.37%)
Sep 15, 2008 5.094 5.105 5.016 5.038 251,932 -0.16(-3.16%)
Sep 12, 2008 5.165 5.206 5.161 5.202 97,333 -0.02(-0.43%)
Sep 11, 2008 5.217 5.247 5.195 5.225 265,394 -0.10(-1.82%)
Sep 10, 2008 5.318 5.370 5.314 5.322 200,191 -0.03(-0.63%)
Sep 09, 2008 5.374 5.378 5.326 5.355 112,593 -0.03(-0.55%)
Sep 08, 2008 5.479 5.482 5.355 5.385 161,512 -0.01(-0.21%)
Sep 05, 2008 5.378 5.415 5.374 5.397 0 -0.00(-0.07%)
Sep 04, 2008 5.393 5.430 5.378 5.400 102,769 -0.06(-1.09%)
Sep 03, 2008 5.423 5.460 5.411 5.460 125,277 -0.00(-0.07%)
Sep 02, 2008 5.408 5.464 5.408 5.464 193,650 +0.05(+0.90%)
Aug 29, 2008 5.423 5.423 5.378 5.415 117,108 +0.01(+0.21%)
Aug 28, 2008 5.348 5.404 5.348 5.404 142,105 +0.06(+1.05%)
Aug 27, 2008 5.359 5.370 5.341 5.348 104,425 -0.02(-0.42%)
Aug 26, 2008 5.352 5.374 5.333 5.370 156,100 +0.01(+0.28%)
Aug 25, 2008 5.299 5.370 5.299 5.355 262,857 +0.00(+0.00%)
Aug 22, 2008 5.270 5.359 5.262 5.355 186,469 +0.10(+1.99%)
Aug 21, 2008 5.266 5.292 5.161 5.251 277,455 -0.07(-1.33%)
Aug 20, 2008 5.322 5.355 5.322 5.322 81,537 -0.01(-0.14%)
Aug 19, 2008 5.337 5.344 5.326 5.329 69,608 -0.01(-0.21%)
Aug 18, 2008 5.337 5.389 5.337 5.341 136,596 -0.02(-0.42%)
Aug 15, 2008 5.378 5.387 5.348 5.363 0 -0.03(-0.62%)
Aug 14, 2008 5.352 5.411 5.352 5.397 146,009 +0.01(+0.21%)
Aug 13, 2008 5.363 5.411 5.355 5.385 134,144 -0.06(-1.16%)
Aug 12, 2008 5.445 5.449 5.411 5.449 122,008 -0.01(-0.14%)
Aug 11, 2008 5.423 5.464 5.419 5.456 117,284 +0.06(+1.04%)
Aug 08, 2008 5.359 5.400 5.359 5.400 55,926 +0.02(+0.35%)
Aug 07, 2008 5.415 5.419 5.348 5.382 97,027 -0.05(-0.96%)
Aug 06, 2008 5.464 5.486 5.430 5.434 82,751 -0.04(-0.75%)
Aug 05, 2008 5.430 5.482 5.430 5.475 99,021 +0.04(+0.82%)
Aug 04, 2008 5.419 5.456 5.419 5.430 60,216 -0.02(-0.41%)
Aug 01, 2008 5.400 5.456 5.385 5.452 270,177 +0.08(+1.53%)
Jul 31, 2008 5.438 5.449 5.370 5.370 206,247 -0.09(-1.57%)
Jul 30, 2008 5.434 5.471 5.430 5.456 203,005 +0.03(+0.48%)
Jul 29, 2008 5.430 5.508 5.430 5.430 271,364 +0.00(+0.00%)
Jul 28, 2008 5.430 5.550 5.411 5.430 135,175 -0.01(-0.14%)
Jul 25, 2008 5.423 5.479 5.415 5.438 221,070 +0.00(+0.00%)
Jul 24, 2008 5.508 5.531 5.438 5.438 160,682 -0.09(-1.69%)
Jul 23, 2008 5.508 5.568 5.505 5.531 159,658 +0.02(+0.41%)
Jul 22, 2008 5.449 5.535 5.449 5.508 173,310 +0.01(+0.27%)
Jul 21, 2008 5.438 5.494 5.438 5.494 96,344 +0.04(+0.82%)
Jul 18, 2008 5.501 5.501 5.426 5.449 191,199 -0.05(-0.95%)
Jul 17, 2008 5.464 5.501 5.393 5.501 282,077 +0.12(+2.29%)
Jul 16, 2008 5.322 5.378 5.270 5.378 174,915 +0.03(+0.63%)
Jul 15, 2008 5.352 5.355 5.225 5.344 590,915 -0.07(-1.38%)
Jul 14, 2008 5.460 5.475 5.389 5.419 239,615 -0.01(-0.21%)
Jul 11, 2008 5.456 5.475 5.411 5.430 316,471 -0.08(-1.49%)
Jul 10, 2008 5.508 5.535 5.458 5.512 106,030 +0.00(+0.07%)
Jul 09, 2008 5.404 5.538 5.400 5.508 384,099 +0.09(+1.65%)
Jul 08, 2008 5.423 5.460 5.385 5.419 187,833 -0.04(-0.68%)
Jul 07, 2008 5.542 5.583 5.456 5.456 191,244 -0.08(-1.42%)
Jul 04, 2008 5.568 5.576 5.535 5.535 107,869 +0.00(+0.00%)
Jul 03, 2008 5.568 5.576 5.535 5.535 107,869 -0.04(-0.74%)
Jul 02, 2008 5.591 5.591 5.557 5.576 84,790 -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.