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 (%)
Oct 29, 2004 7.022 7.056 7.014 7.026 183,432 +0.02(+0.21%)
Oct 28, 2004 7.090 7.090 7.007 7.010 140,693 -0.05(-0.64%)
Oct 27, 2004 7.139 7.139 7.037 7.056 178,654 -0.05(-0.69%)
Oct 26, 2004 7.165 7.165 7.086 7.105 200,687 -0.03(-0.48%)
Oct 25, 2004 7.172 7.172 7.101 7.139 164,054 +0.00(+0.00%)
Oct 22, 2004 7.218 7.229 7.123 7.139 202,545 -0.06(-0.84%)
Oct 21, 2004 7.221 7.252 7.180 7.199 144,675 -0.04(-0.57%)
Oct 20, 2004 7.255 7.255 7.214 7.240 215,022 +0.00(+0.05%)
Oct 19, 2004 7.259 7.267 7.229 7.237 126,624 -0.01(-0.10%)
Oct 18, 2004 7.248 7.255 7.237 7.244 72,205 -0.00(-0.05%)
Oct 15, 2004 7.240 7.248 7.218 7.248 165,646 +0.01(+0.10%)
Oct 14, 2004 7.255 7.259 7.229 7.240 133,260 +0.02(+0.31%)
Oct 13, 2004 7.297 7.297 7.214 7.218 113,616 -0.06(-0.83%)
Oct 12, 2004 7.316 7.316 7.274 7.278 160,868 -0.02(-0.26%)
Oct 11, 2004 7.312 7.316 7.297 7.297 61,852 +0.00(+0.00%)
Oct 08, 2004 7.312 7.316 7.297 7.297 82,292 -0.00(-0.05%)
Oct 07, 2004 7.312 7.316 7.285 7.301 123,704 -0.01(-0.10%)
Oct 06, 2004 7.312 7.312 7.274 7.308 118,395 +0.00(+0.05%)
Oct 05, 2004 7.316 7.319 7.274 7.304 129,809 +0.02(+0.31%)
Oct 04, 2004 7.319 7.327 7.282 7.282 113,882 +0.00(+0.00%)
Oct 01, 2004 7.316 7.319 7.282 7.282 143,879 -0.01(-0.16%)
Sep 30, 2004 7.308 7.319 7.289 7.293 84,150 +0.02(+0.26%)
Sep 29, 2004 7.289 7.289 7.255 7.274 130,606 +0.02(+0.26%)
Sep 28, 2004 7.282 7.293 7.225 7.255 164,850 -0.02(-0.26%)
Sep 27, 2004 7.248 7.278 7.240 7.274 106,714 +0.03(+0.47%)
Sep 24, 2004 7.255 7.255 7.206 7.240 142,286 +0.01(+0.16%)
Sep 23, 2004 7.285 7.285 7.221 7.229 180,512 -0.04(-0.57%)
Sep 22, 2004 7.316 7.319 7.255 7.270 258,557 -0.02(-0.31%)
Sep 21, 2004 7.323 7.323 7.289 7.293 293,067 -0.01(-0.10%)
Sep 20, 2004 7.301 7.319 7.282 7.301 165,912 +0.02(+0.26%)
Sep 17, 2004 7.301 7.301 7.255 7.282 198,033 +0.00(+0.00%)
Sep 16, 2004 7.316 7.316 7.274 7.282 112,554 -0.01(-0.16%)
Sep 15, 2004 7.331 7.331 7.274 7.293 161,930 -0.02(-0.21%)
Sep 14, 2004 7.338 7.338 7.282 7.308 124,766 +0.00(+0.05%)
Sep 13, 2004 7.365 7.365 7.301 7.304 156,621 -0.02(-0.21%)
Sep 10, 2004 7.319 7.327 7.293 7.319 119,722 +0.01(+0.10%)
Sep 09, 2004 7.357 7.380 7.312 7.312 183,698 -0.03(-0.41%)
Sep 08, 2004 7.338 7.357 7.319 7.342 147,595 +0.03(+0.46%)
Sep 07, 2004 7.342 7.357 7.293 7.308 138,570 -0.03(-0.41%)
Sep 03, 2004 7.342 7.346 7.316 7.338 49,640 +0.01(+0.15%)
Sep 02, 2004 7.319 7.342 7.319 7.327 67,161 -0.01(-0.10%)
Sep 01, 2004 7.338 7.346 7.316 7.334 147,861 +0.01(+0.15%)
Aug 31, 2004 7.350 7.357 7.312 7.323 127,420 -0.03(-0.36%)
Aug 30, 2004 7.346 7.350 7.327 7.350 89,194 +0.01(+0.10%)
Aug 27, 2004 7.350 7.353 7.293 7.342 170,690 +0.01(+0.15%)
Aug 26, 2004 7.319 7.342 7.293 7.331 156,886 +0.02(+0.21%)
Aug 25, 2004 7.338 7.357 7.308 7.316 168,832 +0.02(+0.26%)
Aug 24, 2004 7.312 7.357 7.297 7.297 138,835 -0.01(-0.15%)
Aug 23, 2004 7.376 7.376 7.293 7.308 266,256 -0.01(-0.10%)
Aug 20, 2004 7.225 7.316 7.221 7.316 108,307 +0.05(+0.67%)
Aug 19, 2004 7.327 7.334 7.237 7.267 266,787 -0.04(-0.57%)
Aug 18, 2004 7.357 7.357 7.285 7.308 183,432 -0.02(-0.26%)
Aug 17, 2004 7.365 7.372 7.293 7.327 225,375 -0.01(-0.15%)
Aug 16, 2004 7.338 7.372 7.327 7.338 97,689 +0.01(+0.10%)
Aug 13, 2004 7.380 7.387 7.293 7.331 217,146 -0.01(-0.10%)
Aug 12, 2004 7.376 7.383 7.316 7.338 162,461 -0.03(-0.46%)
Aug 11, 2004 7.395 7.395 7.353 7.372 80,168 +0.02(+0.20%)
Aug 10, 2004 7.398 7.410 7.350 7.357 110,696 -0.02(-0.20%)
Aug 09, 2004 7.429 7.432 7.323 7.372 143,348 -0.01(-0.15%)
Aug 06, 2004 7.398 7.402 7.323 7.383 110,431 -0.02(-0.20%)
Aug 05, 2004 7.406 7.406 7.316 7.398 143,348 +0.02(+0.31%)
Aug 04, 2004 7.425 7.425 7.346 7.376 109,103 -0.03(-0.36%)
Aug 03, 2004 7.414 7.440 7.395 7.402 128,748 +0.01(+0.15%)
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.