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 +0.04 (+0.34%)
Streaming Delayed Price Updated: 12:02 PM 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, 2011 5.608 5.633 5.549 5.616 212,307 +0.10(+1.83%)
Nov 29, 2011 5.528 5.536 5.473 5.515 170,227 +0.01(+0.15%)
Nov 28, 2011 5.574 5.574 5.486 5.507 139,786 -0.01(-0.20%)
Nov 25, 2011 5.507 5.536 5.503 5.518 81,110 +0.03(+0.51%)
Nov 23, 2011 5.545 5.553 5.482 5.490 167,872 -0.06(-1.14%)
Nov 22, 2011 5.528 5.553 5.498 5.553 222,328 +0.04(+0.69%)
Nov 21, 2011 5.511 5.515 5.469 5.515 192,893 -0.01(-0.15%)
Nov 18, 2011 5.536 5.545 5.503 5.524 167,018 +0.03(+0.46%)
Nov 17, 2011 5.583 5.604 5.456 5.498 201,202 -0.07(-1.21%)
Nov 16, 2011 5.600 5.621 5.557 5.566 165,117 -0.04(-0.75%)
Nov 15, 2011 5.642 5.642 5.562 5.608 219,717 +0.00(+0.08%)
Nov 14, 2011 5.709 5.709 5.583 5.604 95,688 -0.09(-1.55%)
Nov 11, 2011 5.680 5.779 5.663 5.692 121,572 +0.10(+1.73%)
Nov 10, 2011 5.604 5.625 5.570 5.595 77,880 +0.02(+0.36%)
Nov 09, 2011 5.588 5.630 5.550 5.576 213,013 -0.10(-1.70%)
Nov 08, 2011 5.655 5.689 5.617 5.672 121,931 +0.02(+0.30%)
Nov 07, 2011 5.613 5.672 5.588 5.655 122,936 +0.01(+0.15%)
Nov 04, 2011 5.651 5.651 5.559 5.647 147,496 -0.03(-0.44%)
Nov 03, 2011 5.596 5.673 5.559 5.672 114,349 +0.06(+1.04%)
Nov 02, 2011 5.647 5.668 5.571 5.613 150,988 -0.05(-0.96%)
Nov 01, 2011 5.672 5.684 5.559 5.668 142,093 -0.03(-0.59%)
Oct 31, 2011 5.693 5.722 5.638 5.701 142,874 -0.04(-0.73%)
Oct 28, 2011 5.697 5.747 5.687 5.743 130,014 +0.05(+0.81%)
Oct 27, 2011 5.626 5.697 5.626 5.697 263,839 +0.11(+1.95%)
Oct 26, 2011 5.525 5.588 5.509 5.588 161,898 +0.05(+0.91%)
Oct 25, 2011 5.584 5.584 5.488 5.538 199,790 -0.03(-0.45%)
Oct 24, 2011 5.534 5.579 5.500 5.563 174,302 +0.03(+0.45%)
Oct 21, 2011 5.496 5.559 5.479 5.538 157,806 +0.10(+1.77%)
Oct 20, 2011 5.488 5.492 5.437 5.441 179,534 -0.03(-0.54%)
Oct 19, 2011 5.471 5.490 5.400 5.471 354,619 +0.03(+0.46%)
Oct 18, 2011 5.437 5.450 5.395 5.446 177,326 +0.03(+0.46%)
Oct 17, 2011 5.446 5.446 5.412 5.421 132,377 -0.03(-0.61%)
Oct 14, 2011 5.421 5.496 5.421 5.454 119,164 +0.04(+0.77%)
Oct 13, 2011 5.458 5.492 5.374 5.412 119,147 -0.08(-1.51%)
Oct 12, 2011 5.400 5.521 5.377 5.495 190,379 +0.09(+1.59%)
Oct 11, 2011 5.384 5.443 5.351 5.409 130,160 -0.02(-0.38%)
Oct 10, 2011 5.284 5.430 5.284 5.430 250,588 +0.15(+2.92%)
Oct 07, 2011 5.359 5.359 5.234 5.276 112,361 -0.07(-1.32%)
Oct 06, 2011 5.272 5.351 5.268 5.347 106,650 +0.07(+1.34%)
Oct 05, 2011 5.197 5.276 5.168 5.276 113,199 +0.08(+1.61%)
Oct 04, 2011 5.234 5.276 5.130 5.192 156,045 -0.08(-1.59%)
Oct 03, 2011 5.330 5.351 5.226 5.276 225,478 -0.02(-0.47%)
Sep 30, 2011 5.509 5.509 5.272 5.301 450,335 -0.20(-3.71%)
Sep 29, 2011 5.480 5.526 5.438 5.505 110,927 +0.02(+0.46%)
Sep 28, 2011 5.518 5.530 5.456 5.480 135,972 -0.02(-0.30%)
Sep 27, 2011 5.468 5.526 5.438 5.497 213,925 +0.08(+1.54%)
Sep 26, 2011 5.380 5.413 5.347 5.413 145,172 +0.05(+0.93%)
Sep 23, 2011 5.347 5.372 5.338 5.363 176,931 +0.01(+0.23%)
Sep 22, 2011 5.388 5.405 5.313 5.351 180,559 -0.07(-1.31%)
Sep 21, 2011 5.438 5.468 5.409 5.422 186,030 -0.03(-0.53%)
Sep 20, 2011 5.468 5.484 5.430 5.451 174,657 +0.01(+0.23%)
Sep 19, 2011 5.455 5.455 5.413 5.438 180,867 -0.04(-0.68%)
Sep 16, 2011 5.459 5.509 5.455 5.476 108,900 +0.00(+0.00%)
Sep 15, 2011 5.480 5.513 5.455 5.476 178,232 -0.02(-0.30%)
Sep 14, 2011 5.513 5.543 5.484 5.493 201,077 -0.03(-0.60%)
Sep 13, 2011 5.501 5.530 5.472 5.526 131,186 +0.02(+0.28%)
Sep 12, 2011 5.556 5.556 5.498 5.510 190,491 -0.05(-0.85%)
Sep 09, 2011 5.573 5.573 5.539 5.558 103,957 -0.04(-0.78%)
Sep 08, 2011 5.560 5.602 5.556 5.602 44,711 -0.00(-0.07%)
Sep 07, 2011 5.548 5.617 5.548 5.606 83,619 +0.06(+1.12%)
Sep 06, 2011 5.510 5.568 5.432 5.544 108,848 -0.06(-1.03%)
Sep 02, 2011 5.494 5.630 5.494 5.602 80,614 -0.02(-0.29%)
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.