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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2012 6.061 6.074 5.967 5.997 387,948 -0.07(-1.12%)
Jan 30, 2012 5.997 6.129 5.997 6.065 444,497 +0.02(+0.28%)
Jan 27, 2012 6.010 6.069 6.010 6.048 169,228 +0.06(+0.92%)
Jan 26, 2012 6.044 6.044 5.980 5.993 342,382 -0.04(-0.71%)
Jan 25, 2012 5.984 6.061 5.963 6.035 244,253 +0.07(+1.14%)
Jan 24, 2012 5.920 6.005 5.920 5.967 520,177 +0.01(+0.14%)
Jan 23, 2012 5.848 5.967 5.835 5.959 290,591 +0.13(+2.27%)
Jan 20, 2012 5.839 5.865 5.818 5.826 341,366 +0.00(+0.07%)
Jan 19, 2012 5.784 5.860 5.784 5.822 162,384 +0.04(+0.74%)
Jan 18, 2012 5.758 5.822 5.758 5.779 184,645 +0.01(+0.22%)
Jan 17, 2012 5.907 5.907 5.762 5.767 224,592 -0.06(-0.95%)
Jan 13, 2012 5.895 5.895 5.779 5.822 167,283 -0.01(-0.15%)
Jan 12, 2012 5.860 5.895 5.831 5.831 142,969 -0.05(-0.80%)
Jan 11, 2012 5.882 5.916 5.839 5.878 152,919 -0.03(-0.51%)
Jan 10, 2012 5.933 5.941 5.903 5.907 128,742 +0.01(+0.14%)
Jan 09, 2012 5.865 5.909 5.835 5.899 516,258 +0.02(+0.29%)
Jan 06, 2012 5.788 5.882 5.775 5.882 178,777 +0.10(+1.69%)
Jan 05, 2012 5.784 5.809 5.737 5.784 234,338 -0.02(-0.37%)
Jan 04, 2012 5.724 5.818 5.724 5.805 142,777 +0.11(+1.95%)
Dec 30, 2011 5.728 5.737 5.677 5.694 111,551 +0.02(+0.30%)
Dec 29, 2011 5.720 5.754 5.673 5.677 132,357 -0.06(-1.04%)
Dec 28, 2011 5.784 5.784 5.699 5.737 106,936 -0.03(-0.47%)
Dec 27, 2011 5.743 5.764 5.700 5.764 159,838 +0.00(+0.07%)
Dec 23, 2011 5.747 5.797 5.734 5.759 95,631 +0.10(+1.80%)
Dec 21, 2011 5.603 5.658 5.573 5.658 245,116 +0.07(+1.29%)
Dec 20, 2011 5.505 5.586 5.496 5.586 316,000 +0.11(+2.01%)
Dec 19, 2011 5.488 5.518 5.471 5.476 267,626 +0.01(+0.23%)
Dec 16, 2011 5.459 5.518 5.442 5.463 206,300 -0.01(-0.23%)
Dec 15, 2011 5.463 5.522 5.463 5.476 166,289 +0.02(+0.31%)
Dec 14, 2011 5.505 5.565 5.459 5.459 291,887 -0.07(-1.23%)
Dec 13, 2011 5.518 5.548 5.505 5.526 199,347 +0.00(+0.08%)
Dec 12, 2011 5.526 5.560 5.505 5.522 258,157 -0.05(-0.94%)
Dec 09, 2011 5.545 5.604 5.536 5.574 231,959 +0.01(+0.23%)
Dec 08, 2011 5.583 5.584 5.538 5.562 201,304 -0.03(-0.45%)
Dec 07, 2011 5.646 5.680 5.583 5.587 202,600 -0.10(-1.70%)
Dec 06, 2011 5.722 5.726 5.654 5.684 152,099 -0.02(-0.30%)
Dec 05, 2011 5.684 5.718 5.659 5.701 192,864 +0.02(+0.30%)
Dec 02, 2011 5.667 5.718 5.642 5.684 103,750 +0.03(+0.45%)
Dec 01, 2011 5.642 5.659 5.587 5.659 128,476 +0.04(+0.75%)
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%)
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.