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 )

13.25 +0.05 (+0.35%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 14, 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 (%)
Nov 30, 2010 5.831 5.878 5.791 5.878 100,543 +0.03(+0.49%)
Nov 29, 2010 5.783 5.851 5.775 5.850 211,952 +0.03(+0.60%)
Nov 26, 2010 5.815 5.839 5.783 5.815 151,111 -0.03(-0.58%)
Nov 24, 2010 5.890 5.849 5.849 5.849 314,604 -0.03(-0.49%)
Nov 23, 2010 5.858 5.878 5.825 5.878 59,350 +0.00(+0.00%)
Nov 22, 2010 5.886 5.886 5.783 5.878 206,557 -0.02(-0.40%)
Nov 19, 2010 5.795 5.902 5.775 5.902 147,828 +0.08(+1.29%)
Nov 18, 2010 5.736 5.827 5.736 5.827 167,499 +0.09(+1.66%)
Nov 17, 2010 5.602 5.736 5.602 5.732 152,720 +0.11(+1.97%)
Nov 16, 2010 5.732 5.732 5.542 5.621 155,556 -0.10(-1.73%)
Nov 15, 2010 5.736 5.783 5.712 5.720 397,926 -0.02(-0.41%)
Nov 12, 2010 5.855 5.866 5.744 5.744 394,991 -0.14(-2.35%)
Nov 11, 2010 5.870 5.926 5.870 5.882 475,624 -0.04(-0.73%)
Nov 10, 2010 5.953 5.953 5.898 5.926 134,742 -0.03(-0.55%)
Nov 09, 2010 5.919 5.970 5.919 5.958 244,357 +0.02(+0.40%)
Nov 08, 2010 5.915 5.947 5.899 5.935 225,850 +0.00(+0.07%)
Nov 05, 2010 5.903 5.931 5.888 5.931 116,786 +0.02(+0.27%)
Nov 04, 2010 5.880 5.931 5.860 5.915 370,376 +0.04(+0.67%)
Nov 03, 2010 5.899 5.903 5.848 5.876 294,647 -0.02(-0.33%)
Nov 02, 2010 5.892 5.919 5.872 5.896 404,060 +0.00(+0.07%)
Nov 01, 2010 5.833 5.896 5.817 5.892 205,847 +0.04(+0.67%)
Oct 29, 2010 5.860 5.872 5.821 5.852 129,343 -0.00(-0.07%)
Oct 28, 2010 5.880 5.896 5.817 5.856 197,261 -0.02(-0.40%)
Oct 27, 2010 5.907 5.919 5.848 5.880 210,292 -0.07(-1.26%)
Oct 25, 2010 5.923 5.955 5.880 5.955 425,850 +0.04(+0.60%)
Oct 22, 2010 5.864 5.919 5.856 5.919 284,535 +0.03(+0.47%)
Oct 21, 2010 5.837 5.892 5.821 5.892 399,244 +0.06(+1.01%)
Oct 20, 2010 5.829 5.833 5.762 5.833 462,931 +0.03(+0.54%)
Oct 19, 2010 5.801 5.841 5.762 5.801 131,166 +0.00(+0.06%)
Oct 18, 2010 5.785 5.829 5.774 5.797 245,606 -0.02(-0.27%)
Oct 15, 2010 5.864 5.880 5.778 5.813 435,339 -0.06(-1.00%)
Oct 14, 2010 5.860 5.888 5.844 5.872 442,036 -0.01(-0.20%)
Oct 13, 2010 5.880 5.903 5.864 5.884 287,777 -0.00(-0.02%)
Oct 12, 2010 5.854 5.889 5.854 5.885 286,735 -0.00(-0.07%)
Oct 11, 2010 5.858 5.901 5.858 5.889 344,202 +0.02(+0.33%)
Oct 08, 2010 5.869 5.905 5.854 5.869 318,487 -0.01(-0.16%)
Oct 07, 2010 5.987 5.987 5.854 5.878 339,134 -0.08(-1.42%)
Oct 06, 2010 5.998 6.026 5.920 5.963 243,782 -0.06(-0.97%)
Oct 05, 2010 6.088 6.092 5.928 6.022 356,117 -0.07(-1.09%)
Oct 04, 2010 6.147 6.198 6.073 6.088 291,737 -0.04(-0.70%)
Oct 01, 2010 6.131 6.131 6.041 6.131 316,706 +0.06(+0.97%)
Sep 30, 2010 6.186 6.186 5.963 6.073 457,459 -0.09(-1.46%)
Sep 29, 2010 6.096 6.163 6.065 6.163 489,747 +0.09(+1.42%)
Sep 28, 2010 6.049 6.077 6.010 6.077 405,771 +0.06(+0.98%)
Sep 27, 2010 6.108 6.116 5.951 6.018 275,250 -0.06(-0.97%)
Sep 24, 2010 6.073 6.088 6.061 6.077 152,852 +0.04(+0.58%)
Sep 23, 2010 5.991 6.053 5.971 6.041 142,422 +0.06(+0.98%)
Sep 22, 2010 5.979 6.014 5.936 5.983 342,533 +0.03(+0.53%)
Sep 21, 2010 5.865 5.951 5.842 5.951 468,709 +0.11(+1.81%)
Sep 20, 2010 5.877 5.881 5.795 5.846 1,871,439 -0.00(-0.07%)
Sep 17, 2010 5.850 5.854 5.787 5.850 253,128 -0.08(-1.29%)
Sep 15, 2010 6.018 6.030 5.897 5.926 323,005 -0.09(-1.53%)
Sep 14, 2010 6.041 6.045 5.940 6.018 180,716 -0.00(-0.07%)
Sep 13, 2010 5.987 6.041 5.951 6.022 219,041 +0.10(+1.70%)
Sep 10, 2010 5.832 5.921 5.812 5.921 141,980 +0.12(+2.01%)
Sep 09, 2010 5.789 5.816 5.746 5.805 177,423 +0.04(+0.74%)
Sep 08, 2010 5.742 5.766 5.676 5.762 165,229 +0.02(+0.41%)
Sep 07, 2010 5.684 5.738 5.649 5.738 280,737 +0.05(+0.82%)
Sep 03, 2010 5.723 5.731 5.649 5.692 165,872 -0.03(-0.54%)
Sep 02, 2010 5.746 5.758 5.649 5.723 143,010 -0.04(-0.74%)
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.