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 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2012 6.283 6.283 6.191 6.226 227,147 -0.05(-0.84%)
May 30, 2012 6.296 6.305 6.266 6.279 67,923 -0.05(-0.83%)
May 29, 2012 6.327 6.367 6.279 6.332 111,223 +0.06(+0.98%)
May 25, 2012 6.314 6.336 6.248 6.270 175,746 -0.04(-0.56%)
May 24, 2012 6.288 6.332 6.288 6.305 403,078 +0.00(+0.00%)
May 23, 2012 6.301 6.318 6.261 6.305 93,629 +0.05(+0.77%)
May 22, 2012 6.275 6.296 6.244 6.257 137,207 -0.03(-0.42%)
May 21, 2012 6.239 6.283 6.231 6.283 145,405 +0.04(+0.56%)
May 18, 2012 6.332 6.340 6.239 6.248 148,363 -0.05(-0.77%)
May 17, 2012 6.499 6.499 6.292 6.296 127,915 -0.16(-2.45%)
May 16, 2012 6.455 6.472 6.402 6.455 182,540 +0.07(+1.10%)
May 15, 2012 6.481 6.494 6.371 6.384 341,573 -0.12(-1.82%)
May 14, 2012 6.613 6.613 6.481 6.503 174,656 -0.09(-1.40%)
May 11, 2012 6.560 6.613 6.556 6.595 137,749 +0.07(+1.06%)
May 10, 2012 6.509 6.526 6.465 6.526 128,354 +0.04(+0.61%)
May 09, 2012 6.426 6.513 6.426 6.487 134,759 +0.01(+0.20%)
May 08, 2012 6.417 6.478 6.417 6.474 128,939 -0.01(-0.13%)
May 07, 2012 6.421 6.490 6.408 6.483 158,930 -0.01(-0.13%)
May 04, 2012 6.408 6.496 6.356 6.491 257,547 +0.04(+0.61%)
May 03, 2012 6.483 6.513 6.439 6.452 170,783 -0.06(-0.87%)
May 02, 2012 6.500 6.535 6.465 6.509 161,948 -0.06(-0.87%)
May 01, 2012 6.465 6.566 6.461 6.566 208,477 +0.07(+1.08%)
Apr 30, 2012 6.487 6.504 6.452 6.496 98,516 -0.00(-0.07%)
Apr 27, 2012 6.539 6.553 6.487 6.500 107,177 -0.05(-0.80%)
Apr 26, 2012 6.566 6.566 6.496 6.553 220,052 -0.00(-0.07%)
Apr 25, 2012 6.553 6.588 6.500 6.557 159,516 +0.03(+0.47%)
Apr 24, 2012 6.557 6.570 6.496 6.526 518,680 -0.01(-0.20%)
Apr 23, 2012 6.491 6.539 6.474 6.539 178,831 +0.08(+1.22%)
Apr 20, 2012 6.474 6.483 6.408 6.461 140,663 +0.04(+0.61%)
Apr 19, 2012 6.452 6.456 6.347 6.421 253,027 +0.00(+0.07%)
Apr 18, 2012 6.478 6.483 6.386 6.417 132,723 -0.03(-0.47%)
Apr 17, 2012 6.448 6.496 6.421 6.448 231,973 +0.03(+0.48%)
Apr 16, 2012 6.408 6.430 6.386 6.417 245,487 +0.04(+0.69%)
Apr 13, 2012 6.417 6.417 6.343 6.373 210,316 -0.07(-1.15%)
Apr 12, 2012 6.439 6.474 6.417 6.448 193,463 +0.02(+0.39%)
Apr 11, 2012 6.423 6.427 6.379 6.423 276,038 -0.01(-0.20%)
Apr 10, 2012 6.475 6.501 6.366 6.436 325,660 -0.04(-0.67%)
Apr 09, 2012 6.471 6.479 6.444 6.479 103,636 +0.00(+0.07%)
Apr 05, 2012 6.453 6.497 6.440 6.475 147,989 +0.04(+0.61%)
Apr 04, 2012 6.471 6.505 6.392 6.436 268,873 -0.03(-0.54%)
Apr 03, 2012 6.479 6.488 6.440 6.471 103,072 +0.01(+0.13%)
Apr 02, 2012 6.466 6.497 6.449 6.462 140,750 +0.02(+0.27%)
Mar 30, 2012 6.479 6.479 6.427 6.444 189,351 -0.03(-0.54%)
Mar 29, 2012 6.475 6.484 6.418 6.479 162,723 +0.02(+0.27%)
Mar 28, 2012 6.462 6.497 6.431 6.462 232,023 +0.00(+0.07%)
Mar 27, 2012 6.457 6.501 6.436 6.457 165,163 -0.02(-0.34%)
Mar 26, 2012 6.497 6.501 6.466 6.479 170,020 +0.01(+0.13%)
Mar 23, 2012 6.401 6.471 6.401 6.471 194,992 +0.06(+0.88%)
Mar 22, 2012 6.449 6.457 6.379 6.414 232,375 -0.03(-0.54%)
Mar 21, 2012 6.453 6.466 6.414 6.449 239,789 +0.01(+0.14%)
Mar 20, 2012 6.440 6.440 6.370 6.440 188,399 +0.03(+0.47%)
Mar 19, 2012 6.340 6.414 6.336 6.410 148,697 +0.03(+0.55%)
Mar 16, 2012 6.440 6.440 6.318 6.375 154,173 -0.00(-0.07%)
Mar 15, 2012 6.453 6.453 6.357 6.379 107,609 -0.07(-1.15%)
Mar 14, 2012 6.431 6.466 6.379 6.453 220,782 +0.04(+0.61%)
Mar 13, 2012 6.357 6.436 6.327 6.414 157,015 +0.06(+0.87%)
Mar 12, 2012 6.376 6.411 6.311 6.359 142,767 -0.03(-0.54%)
Mar 09, 2012 6.393 6.398 6.346 6.393 243,594 +0.00(+0.07%)
Mar 08, 2012 6.350 6.389 6.333 6.389 157,467 +0.07(+1.10%)
Mar 07, 2012 6.229 6.324 6.229 6.320 286,443 +0.07(+1.18%)
Mar 06, 2012 6.359 6.363 6.220 6.246 164,897 -0.14(-2.17%)
Mar 05, 2012 6.398 6.411 6.311 6.385 238,992 +0.01(+0.14%)
Mar 02, 2012 6.316 6.376 6.294 6.376 159,134 +0.06(+1.03%)
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.