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 )

13.25 +0.06 (+0.45%)
Official Closing Price Updated: 4:10 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 (%)
Oct 30, 2009 4.776 4.836 4.655 4.666 344,585 -0.12(-2.44%)
Oct 29, 2009 4.866 4.866 4.776 4.783 344,121 -0.02(-0.39%)
Oct 28, 2009 5.017 5.017 4.712 4.802 817,877 -0.22(-4.35%)
Oct 27, 2009 4.998 5.020 4.981 5.020 261,099 +0.00(+0.07%)
Oct 26, 2009 5.017 5.020 4.979 5.017 194,718 +0.00(+0.00%)
Oct 23, 2009 4.990 5.017 4.971 5.017 199,359 +0.06(+1.14%)
Oct 22, 2009 4.987 4.998 4.885 4.960 214,815 -0.00(-0.08%)
Oct 21, 2009 4.960 5.005 4.953 4.964 153,290 +0.00(+0.08%)
Oct 20, 2009 4.983 4.994 4.956 4.960 170,766 -0.00(-0.08%)
Oct 19, 2009 4.881 4.964 4.862 4.964 241,881 +0.11(+2.17%)
Oct 16, 2009 4.855 4.858 4.779 4.858 302,735 +0.02(+0.47%)
Oct 15, 2009 4.821 4.889 4.810 4.836 165,761 -0.00(-0.08%)
Oct 14, 2009 4.825 4.855 4.825 4.840 220,643 +0.02(+0.31%)
Oct 13, 2009 4.832 4.877 4.813 4.825 253,572 -0.07(-1.46%)
Oct 12, 2009 4.855 4.896 4.855 4.896 167,545 +0.02(+0.46%)
Oct 09, 2009 4.855 4.877 4.843 4.874 196,234 -0.01(-0.15%)
Oct 08, 2009 4.885 4.889 4.870 4.881 262,762 -0.02(-0.46%)
Oct 07, 2009 4.866 4.904 4.847 4.904 195,204 +0.02(+0.31%)
Oct 06, 2009 4.870 4.889 4.840 4.889 186,338 +0.01(+0.15%)
Oct 05, 2009 4.892 4.892 4.851 4.881 168,668 -0.02(-0.31%)
Oct 02, 2009 4.817 4.896 4.798 4.896 128,262 +0.04(+0.78%)
Oct 01, 2009 4.862 4.877 4.838 4.858 206,831 +0.01(+0.23%)
Sep 30, 2009 4.851 4.877 4.832 4.847 325,322 -0.01(-0.23%)
Sep 29, 2009 4.858 4.885 4.840 4.858 303,069 +0.02(+0.46%)
Sep 28, 2009 4.877 4.904 4.836 4.836 261,014 -0.01(-0.15%)
Sep 25, 2009 4.821 4.847 4.810 4.843 230,419 +0.02(+0.31%)
Sep 24, 2009 4.851 4.851 4.813 4.828 243,161 +0.03(+0.55%)
Sep 23, 2009 4.791 4.813 4.790 4.802 102,005 +0.03(+0.63%)
Sep 22, 2009 4.779 4.791 4.719 4.772 325,575 +0.04(+0.88%)
Sep 21, 2009 4.742 4.745 4.704 4.730 157,968 -0.01(-0.24%)
Sep 18, 2009 4.685 4.742 4.685 4.742 235,623 +0.06(+1.29%)
Sep 17, 2009 4.678 4.683 4.659 4.681 392,814 +0.05(+1.06%)
Sep 16, 2009 4.651 4.670 4.617 4.632 614,562 -0.00(-0.08%)
Sep 15, 2009 4.614 4.636 4.599 4.636 241,969 +0.03(+0.57%)
Sep 14, 2009 4.591 4.629 4.576 4.610 190,379 +0.01(+0.25%)
Sep 11, 2009 4.614 4.629 4.584 4.599 193,138 -0.03(-0.65%)
Sep 10, 2009 4.629 4.659 4.602 4.629 239,516 -0.00(-0.08%)
Sep 09, 2009 4.651 4.651 4.614 4.632 142,210 -0.02(-0.49%)
Sep 08, 2009 4.648 4.655 4.617 4.655 274,896 +0.01(+0.24%)
Sep 04, 2009 4.587 4.647 4.587 4.644 151,041 +0.04(+0.90%)
Sep 03, 2009 4.587 4.625 4.587 4.602 125,923 -0.00(-0.08%)
Sep 02, 2009 4.584 4.610 4.576 4.606 124,096 -0.01(-0.20%)
Sep 01, 2009 4.606 4.633 4.602 4.615 148,372 -0.02(-0.37%)
Aug 31, 2009 4.659 4.681 4.595 4.633 178,463 +0.02(+0.33%)
Aug 28, 2009 4.648 4.663 4.602 4.617 195,799 -0.02(-0.41%)
Aug 27, 2009 4.580 4.636 4.580 4.636 164,545 +0.02(+0.33%)
Aug 26, 2009 4.655 4.670 4.621 4.621 239,545 -0.01(-0.24%)
Aug 25, 2009 4.629 4.648 4.617 4.633 75,170 +0.04(+0.82%)
Aug 24, 2009 4.648 4.681 4.595 4.595 152,286 -0.04(-0.89%)
Aug 21, 2009 4.633 4.681 4.614 4.636 103,107 +0.03(+0.57%)
Aug 20, 2009 4.504 4.620 4.504 4.610 149,790 +0.06(+1.32%)
Aug 19, 2009 4.625 4.625 4.527 4.550 243,408 -0.08(-1.71%)
Aug 18, 2009 4.644 4.704 4.621 4.629 305,905 -0.01(-0.21%)
Aug 17, 2009 4.685 4.685 4.584 4.639 154,593 -0.08(-1.63%)
Aug 14, 2009 4.783 4.783 4.715 4.715 115,164 -0.01(-0.24%)
Aug 13, 2009 4.633 4.727 4.618 4.727 266,187 +0.10(+2.20%)
Aug 12, 2009 4.535 4.625 4.535 4.625 230,942 +0.01(+0.24%)
Aug 11, 2009 4.568 4.633 4.568 4.614 114,784 +0.00(+0.08%)
Aug 10, 2009 4.670 4.685 4.599 4.610 163,305 -0.05(-1.13%)
Aug 07, 2009 4.557 4.666 4.542 4.663 146,593 +0.11(+2.31%)
Aug 06, 2009 4.508 4.568 4.497 4.557 261,984 +0.05(+1.09%)
Aug 05, 2009 4.471 4.516 4.471 4.508 229,004 +0.02(+0.34%)
Aug 04, 2009 4.463 4.546 4.433 4.493 158,541 +0.01(+0.33%)
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.