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 )

13.11 +0.11 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 28, 2012 6.771 6.816 6.771 6.811 79,996 +0.05(+0.74%)
Sep 27, 2012 6.825 6.825 6.762 6.762 133,826 -0.04(-0.53%)
Sep 26, 2012 6.852 6.888 6.798 6.798 127,190 -0.04(-0.53%)
Sep 25, 2012 6.961 6.961 6.834 6.834 185,171 -0.12(-1.69%)
Sep 24, 2012 6.942 6.956 6.911 6.951 132,100 -0.01(-0.13%)
Sep 21, 2012 6.866 6.970 6.857 6.961 177,542 +0.11(+1.58%)
Sep 20, 2012 6.857 6.866 6.775 6.852 193,257 +0.01(+0.19%)
Sep 19, 2012 6.790 6.839 6.763 6.839 102,339 +0.07(+0.99%)
Sep 18, 2012 6.732 6.777 6.709 6.772 164,802 +0.04(+0.67%)
Sep 17, 2012 6.709 6.753 6.696 6.727 121,928 +0.02(+0.27%)
Sep 14, 2012 6.700 6.718 6.678 6.709 137,071 +0.04(+0.56%)
Sep 13, 2012 6.709 6.745 6.669 6.672 179,302 -0.01(-0.22%)
Sep 12, 2012 6.732 6.755 6.669 6.687 119,250 -0.03(-0.42%)
Sep 11, 2012 6.720 6.760 6.706 6.715 91,882 +0.00(+0.00%)
Sep 10, 2012 6.648 6.733 6.639 6.715 130,641 +0.02(+0.27%)
Sep 07, 2012 6.791 6.791 6.662 6.697 134,457 -0.08(-1.12%)
Sep 06, 2012 6.809 6.836 6.728 6.773 127,411 -0.04(-0.59%)
Sep 05, 2012 6.871 6.876 6.769 6.813 95,305 -0.02(-0.26%)
Sep 04, 2012 6.818 6.853 6.769 6.831 128,634 +0.04(+0.66%)
Aug 31, 2012 6.787 6.787 6.746 6.787 127,781 +0.04(+0.66%)
Aug 30, 2012 6.720 6.760 6.693 6.742 175,239 +0.04(+0.53%)
Aug 29, 2012 6.679 6.737 6.679 6.706 200,371 +0.05(+0.81%)
Aug 27, 2012 6.688 6.697 6.644 6.653 80,171 -0.02(-0.27%)
Aug 24, 2012 6.662 6.684 6.612 6.670 126,450 +0.04(+0.54%)
Aug 23, 2012 6.577 6.669 6.577 6.635 171,908 +0.11(+1.71%)
Aug 22, 2012 6.644 6.644 6.523 6.523 71,331 -0.10(-1.55%)
Aug 21, 2012 6.670 6.670 6.599 6.626 56,203 +0.01(+0.13%)
Aug 20, 2012 6.720 6.720 6.612 6.617 96,059 -0.01(-0.20%)
Aug 17, 2012 6.617 6.630 6.595 6.630 51,511 +0.00(+0.07%)
Aug 16, 2012 6.648 6.662 6.581 6.626 128,963 +0.06(+0.88%)
Aug 15, 2012 6.621 6.639 6.568 6.568 60,094 -0.02(-0.34%)
Aug 14, 2012 6.630 6.630 6.563 6.590 81,649 -0.02(-0.34%)
Aug 13, 2012 6.626 6.630 6.568 6.612 104,284 +0.00(+0.05%)
Aug 10, 2012 6.645 6.650 6.595 6.609 81,594 -0.01(-0.20%)
Aug 09, 2012 6.685 6.725 6.623 6.623 133,034 -0.05(-0.80%)
Aug 08, 2012 6.707 6.747 6.667 6.676 109,714 +0.01(+0.20%)
Aug 07, 2012 6.663 6.685 6.649 6.663 70,051 -0.02(-0.27%)
Aug 06, 2012 6.725 6.743 6.627 6.680 99,175 +0.03(+0.40%)
Aug 03, 2012 6.711 6.720 6.609 6.654 81,502 +0.00(+0.07%)
Aug 02, 2012 6.689 6.711 6.614 6.649 66,129 +0.00(+0.00%)
Aug 01, 2012 6.765 6.791 6.600 6.649 146,038 -0.06(-0.86%)
Jul 31, 2012 6.667 6.727 6.631 6.707 138,903 +0.06(+0.87%)
Jul 30, 2012 6.671 6.827 6.636 6.649 123,434 +0.00(+0.00%)
Jul 27, 2012 6.645 6.729 6.610 6.649 112,058 +0.02(+0.34%)
Jul 26, 2012 6.663 6.680 6.591 6.627 167,005 +0.04(+0.61%)
Jul 25, 2012 6.640 6.640 6.552 6.587 141,456 +0.02(+0.27%)
Jul 24, 2012 6.663 6.685 6.538 6.569 189,906 -0.03(-0.47%)
Jul 23, 2012 6.618 6.618 6.561 6.600 142,467 +0.02(+0.34%)
Jul 20, 2012 6.560 6.596 6.480 6.578 129,269 -0.02(-0.34%)
Jul 19, 2012 6.569 6.600 6.538 6.600 103,865 +0.05(+0.81%)
Jul 18, 2012 6.512 6.547 6.482 6.547 92,700 +0.05(+0.82%)
Jul 17, 2012 6.507 6.516 6.463 6.494 90,215 -0.01(-0.20%)
Jul 16, 2012 6.534 6.534 6.476 6.507 103,795 +0.02(+0.34%)
Jul 13, 2012 6.418 6.516 6.401 6.485 148,307 +0.06(+0.97%)
Jul 12, 2012 6.418 6.427 6.321 6.423 153,976 +0.03(+0.40%)
Jul 11, 2012 6.353 6.397 6.344 6.397 110,975 +0.06(+0.91%)
Jul 10, 2012 6.446 6.464 6.322 6.340 208,954 -0.06(-0.97%)
Jul 09, 2012 6.375 6.406 6.340 6.402 101,835 +0.06(+0.91%)
Jul 06, 2012 6.389 6.419 6.336 6.344 141,737 -0.04(-0.62%)
Jul 05, 2012 6.450 6.455 6.371 6.384 97,186 -0.06(-0.89%)
Jul 03, 2012 6.415 6.492 6.415 6.442 115,149 +0.04(+0.55%)
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.