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 )

13.23 +0.04 (+0.30%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 8, 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 30, 2009 3.711 3.729 3.662 3.729 0 +0.03(+0.81%)
Jan 29, 2009 3.662 3.707 3.662 3.699 165,503 +0.05(+1.34%)
Jan 28, 2009 3.654 3.665 3.624 3.650 215,556 +0.04(+1.04%)
Jan 27, 2009 3.647 3.654 3.613 3.613 87,500 -0.01(-0.21%)
Jan 26, 2009 3.635 3.695 3.605 3.620 312,501 +0.01(+0.27%)
Jan 23, 2009 3.556 3.635 3.552 3.610 122,557 +0.03(+0.78%)
Jan 22, 2009 3.609 3.650 3.579 3.582 151,009 -0.03(-0.83%)
Jan 21, 2009 3.613 3.613 3.556 3.613 189,936 +0.04(+1.16%)
Jan 20, 2009 3.575 3.613 3.507 3.571 286,569 -0.04(-1.15%)
Jan 16, 2009 3.579 3.677 3.579 3.613 117,673 +0.04(+1.16%)
Jan 15, 2009 3.481 3.575 3.470 3.571 207,369 +0.05(+1.28%)
Jan 14, 2009 3.598 3.598 3.451 3.526 217,642 -0.07(-1.99%)
Jan 13, 2009 3.598 3.613 3.552 3.598 108,944 +0.02(+0.63%)
Jan 12, 2009 3.684 3.684 3.556 3.575 128,554 -0.08(-2.06%)
Jan 09, 2009 3.711 3.714 3.624 3.650 107,476 +0.00(+0.00%)
Jan 08, 2009 3.620 3.673 3.613 3.650 91,174 -0.02(-0.62%)
Jan 07, 2009 3.654 3.688 3.579 3.673 191,367 +0.05(+1.25%)
Jan 06, 2009 3.582 3.665 3.567 3.628 318,578 +0.07(+1.90%)
Jan 05, 2009 3.454 3.560 3.447 3.560 294,065 +0.01(+0.21%)
Jan 02, 2009 3.300 3.552 3.300 3.552 0 +0.25(+7.65%)
Jan 01, 2009 3.277 3.390 3.217 3.300 0 +0.00(+0.00%)
Dec 31, 2008 3.277 3.390 3.217 3.300 410,515 +0.03(+0.81%)
Dec 30, 2008 3.364 3.364 3.262 3.274 309,027 -0.06(-1.81%)
Dec 29, 2008 3.390 3.417 3.274 3.334 362,665 -0.10(-2.96%)
Dec 26, 2008 3.451 3.454 3.402 3.436 131,392 -0.05(-1.41%)
Dec 24, 2008 3.466 3.522 3.447 3.485 102,565 +0.02(+0.54%)
Dec 23, 2008 3.560 3.624 3.420 3.466 375,137 -0.02(-0.65%)
Dec 22, 2008 3.454 3.488 3.390 3.488 325,915 +0.09(+2.66%)
Dec 19, 2008 3.353 3.409 3.289 3.398 331,495 +0.08(+2.38%)
Dec 18, 2008 3.251 3.326 3.228 3.319 280,381 +0.14(+4.26%)
Dec 17, 2008 3.161 3.187 3.066 3.183 370,494 +0.04(+1.32%)
Dec 16, 2008 3.240 3.240 3.010 3.142 442,418 +0.11(+3.73%)
Dec 15, 2008 3.066 3.138 3.006 3.029 208,303 -0.09(-2.90%)
Dec 12, 2008 3.093 3.130 3.048 3.119 184,191 -0.05(-1.43%)
Dec 11, 2008 3.210 3.240 3.100 3.164 131,832 -0.08(-2.55%)
Dec 10, 2008 3.134 3.247 3.134 3.247 196,201 +0.08(+2.50%)
Dec 09, 2008 3.225 3.243 3.164 3.168 238,741 -0.11(-3.44%)
Dec 08, 2008 3.341 3.383 3.251 3.281 408,733 -0.06(-1.92%)
Dec 05, 2008 3.247 3.552 3.149 3.345 672,746 +0.04(+1.14%)
Dec 04, 2008 3.368 3.368 3.292 3.307 347,486 -0.08(-2.23%)
Dec 03, 2008 3.405 3.447 3.277 3.383 178,463 +0.05(+1.47%)
Dec 02, 2008 3.338 3.405 3.285 3.334 239,426 -0.00(-0.11%)
Dec 01, 2008 3.304 3.402 3.289 3.338 100,572 -0.10(-2.96%)
Nov 28, 2008 3.398 3.458 3.379 3.439 58,722 -0.00(-0.11%)
Nov 26, 2008 3.368 3.485 3.338 3.443 259,786 +0.08(+2.24%)
Nov 25, 2008 3.210 3.368 3.202 3.368 203,971 +0.15(+4.56%)
Nov 24, 2008 3.262 3.315 3.202 3.221 308,663 -0.01(-0.23%)
Nov 21, 2008 3.153 3.228 3.002 3.228 369,209 +0.08(+2.39%)
Nov 20, 2008 3.176 3.266 3.119 3.153 271,055 -0.12(-3.79%)
Nov 19, 2008 3.398 3.420 3.202 3.277 435,983 -0.16(-4.61%)
Nov 18, 2008 3.549 3.560 3.394 3.436 157,075 -0.16(-4.50%)
Nov 17, 2008 3.714 3.714 3.556 3.598 124,582 -0.09(-2.55%)
Nov 14, 2008 3.726 3.771 3.677 3.692 115,793 -0.11(-2.87%)
Nov 13, 2008 3.767 3.831 3.669 3.801 180,374 +0.03(+0.90%)
Nov 12, 2008 3.869 3.903 3.733 3.767 142,419 -0.17(-4.21%)
Nov 11, 2008 3.989 3.989 3.854 3.933 168,253 -0.03(-0.85%)
Nov 10, 2008 4.163 4.163 3.948 3.967 246,888 -0.16(-3.92%)
Nov 07, 2008 4.227 4.227 4.102 4.129 193,573 -0.10(-2.32%)
Nov 06, 2008 4.212 4.227 4.144 4.227 139,607 +0.02(+0.54%)
Nov 05, 2008 4.249 4.249 4.148 4.204 169,058 -0.06(-1.33%)
Nov 04, 2008 4.114 4.264 4.114 4.261 188,452 +0.16(+3.95%)
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.