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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.282 6.282 6.190 6.225 227,195 -0.05(-0.84%)
May 30, 2012 6.295 6.304 6.264 6.278 67,937 -0.05(-0.83%)
May 29, 2012 6.326 6.365 6.278 6.330 111,247 +0.06(+0.98%)
May 25, 2012 6.313 6.335 6.247 6.269 175,783 -0.04(-0.56%)
May 24, 2012 6.286 6.330 6.286 6.304 403,163 +0.00(+0.00%)
May 23, 2012 6.300 6.317 6.260 6.304 93,648 +0.05(+0.77%)
May 22, 2012 6.273 6.295 6.242 6.256 137,236 -0.03(-0.42%)
May 21, 2012 6.238 6.282 6.229 6.282 145,435 +0.04(+0.56%)
May 18, 2012 6.330 6.339 6.238 6.247 148,394 -0.05(-0.77%)
May 17, 2012 6.497 6.497 6.291 6.295 127,941 -0.16(-2.45%)
May 16, 2012 6.453 6.471 6.401 6.453 182,578 +0.07(+1.10%)
May 15, 2012 6.480 6.493 6.370 6.383 341,645 -0.12(-1.82%)
May 14, 2012 6.611 6.611 6.480 6.502 174,693 -0.09(-1.40%)
May 11, 2012 6.559 6.611 6.554 6.594 137,777 +0.07(+1.06%)
May 10, 2012 6.507 6.525 6.464 6.525 128,380 +0.04(+0.61%)
May 09, 2012 6.424 6.512 6.424 6.486 134,787 +0.01(+0.20%)
May 08, 2012 6.416 6.477 6.416 6.472 128,966 -0.01(-0.13%)
May 07, 2012 6.420 6.488 6.407 6.481 158,964 -0.01(-0.13%)
May 04, 2012 6.407 6.494 6.354 6.490 257,601 +0.04(+0.61%)
May 03, 2012 6.481 6.512 6.438 6.451 170,819 -0.06(-0.87%)
May 02, 2012 6.499 6.534 6.464 6.507 161,982 -0.06(-0.87%)
May 01, 2012 6.464 6.564 6.459 6.564 208,520 +0.07(+1.08%)
Apr 30, 2012 6.486 6.503 6.451 6.494 98,536 -0.00(-0.07%)
Apr 27, 2012 6.538 6.551 6.486 6.499 107,199 -0.05(-0.80%)
Apr 26, 2012 6.564 6.564 6.494 6.551 220,098 -0.00(-0.07%)
Apr 25, 2012 6.551 6.586 6.499 6.556 159,550 +0.03(+0.47%)
Apr 24, 2012 6.556 6.569 6.494 6.525 518,788 -0.01(-0.20%)
Apr 23, 2012 6.490 6.538 6.472 6.538 178,868 +0.08(+1.22%)
Apr 20, 2012 6.472 6.481 6.407 6.459 140,693 +0.04(+0.61%)
Apr 19, 2012 6.451 6.455 6.346 6.420 253,080 +0.00(+0.07%)
Apr 18, 2012 6.477 6.481 6.385 6.416 132,751 -0.03(-0.47%)
Apr 17, 2012 6.446 6.494 6.420 6.446 232,022 +0.03(+0.48%)
Apr 16, 2012 6.407 6.429 6.385 6.416 245,538 +0.04(+0.69%)
Apr 13, 2012 6.416 6.416 6.341 6.372 210,360 -0.07(-1.15%)
Apr 12, 2012 6.438 6.472 6.416 6.446 193,503 +0.02(+0.39%)
Apr 11, 2012 6.421 6.426 6.378 6.421 276,096 -0.01(-0.20%)
Apr 10, 2012 6.474 6.500 6.365 6.434 325,728 -0.04(-0.67%)
Apr 09, 2012 6.469 6.478 6.443 6.478 103,657 +0.00(+0.07%)
Apr 05, 2012 6.452 6.495 6.439 6.474 148,020 +0.04(+0.61%)
Apr 04, 2012 6.469 6.504 6.391 6.434 268,929 -0.03(-0.54%)
Apr 03, 2012 6.478 6.487 6.439 6.469 103,094 +0.01(+0.13%)
Apr 02, 2012 6.465 6.495 6.447 6.460 140,779 +0.02(+0.27%)
Mar 30, 2012 6.478 6.478 6.426 6.443 189,390 -0.03(-0.54%)
Mar 29, 2012 6.474 6.482 6.417 6.478 162,757 +0.02(+0.27%)
Mar 28, 2012 6.460 6.495 6.430 6.460 232,072 +0.00(+0.07%)
Mar 27, 2012 6.456 6.500 6.434 6.456 165,197 -0.02(-0.34%)
Mar 26, 2012 6.495 6.500 6.465 6.478 170,055 +0.01(+0.13%)
Mar 23, 2012 6.400 6.469 6.400 6.469 195,033 +0.06(+0.88%)
Mar 22, 2012 6.447 6.456 6.378 6.413 232,424 -0.03(-0.54%)
Mar 21, 2012 6.452 6.465 6.413 6.447 239,839 +0.01(+0.14%)
Mar 20, 2012 6.439 6.439 6.369 6.439 188,438 +0.03(+0.47%)
Mar 19, 2012 6.339 6.413 6.334 6.408 148,729 +0.03(+0.55%)
Mar 16, 2012 6.439 6.439 6.317 6.374 154,205 -0.00(-0.07%)
Mar 15, 2012 6.452 6.452 6.356 6.378 107,632 -0.07(-1.15%)
Mar 14, 2012 6.430 6.465 6.378 6.452 220,829 +0.04(+0.61%)
Mar 13, 2012 6.356 6.434 6.326 6.413 157,048 +0.06(+0.87%)
Mar 12, 2012 6.375 6.409 6.310 6.357 142,797 -0.03(-0.54%)
Mar 09, 2012 6.392 6.396 6.344 6.392 243,645 +0.00(+0.07%)
Mar 08, 2012 6.349 6.388 6.332 6.388 157,500 +0.07(+1.10%)
Mar 07, 2012 6.228 6.323 6.228 6.319 286,503 +0.07(+1.18%)
Mar 06, 2012 6.357 6.362 6.219 6.245 164,932 -0.14(-2.17%)
Mar 05, 2012 6.396 6.409 6.310 6.383 239,042 +0.01(+0.14%)
Mar 02, 2012 6.314 6.375 6.293 6.375 159,168 +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.