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 +0.05 (+0.38%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 14, 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 (%)
Nov 30, 2004 6.895 6.895 6.873 6.892 190,285 +0.02(+0.27%)
Nov 29, 2004 6.899 6.907 6.873 6.873 190,553 -0.06(-0.86%)
Nov 26, 2004 6.925 6.933 6.910 6.933 64,857 +0.01(+0.22%)
Nov 24, 2004 6.895 6.929 6.865 6.918 314,372 +0.03(+0.43%)
Nov 23, 2004 6.929 6.933 6.824 6.888 343,317 -0.03(-0.43%)
Nov 22, 2004 6.981 6.981 6.895 6.918 286,231 -0.05(-0.70%)
Nov 19, 2004 6.989 6.989 6.929 6.966 110,150 +0.00(+0.05%)
Nov 18, 2004 7.015 7.018 6.929 6.963 384,590 -0.06(-0.90%)
Nov 17, 2004 6.981 7.026 6.981 7.026 207,169 +0.01(+0.21%)
Nov 16, 2004 6.966 7.022 6.966 7.011 258,358 +0.02(+0.27%)
Nov 15, 2004 6.959 6.992 6.959 6.992 342,513 +0.04(+0.59%)
Nov 12, 2004 6.933 6.951 6.888 6.951 181,172 +0.02(+0.27%)
Nov 11, 2004 6.966 6.985 6.914 6.933 162,144 +0.00(+0.00%)
Nov 10, 2004 7.026 7.026 6.925 6.933 180,368 -0.04(-0.64%)
Nov 09, 2004 7.004 7.018 6.963 6.977 71,289 -0.04(-0.53%)
Nov 08, 2004 7.030 7.030 6.985 7.015 138,023 -0.01(-0.16%)
Nov 05, 2004 7.041 7.045 6.977 7.026 191,893 +0.00(+0.05%)
Nov 04, 2004 7.026 7.041 6.977 7.022 124,891 +0.00(+0.05%)
Nov 03, 2004 7.007 7.018 6.977 7.018 75,578 +0.04(+0.59%)
Nov 02, 2004 6.933 6.985 6.933 6.977 102,378 +0.02(+0.27%)
Nov 01, 2004 7.007 7.007 6.944 6.959 199,397 +0.00(+0.00%)
Oct 29, 2004 6.955 6.989 6.948 6.959 185,192 +0.01(+0.22%)
Oct 28, 2004 7.022 7.022 6.940 6.944 142,043 -0.04(-0.64%)
Oct 27, 2004 7.071 7.071 6.970 6.989 180,368 -0.05(-0.69%)
Oct 26, 2004 7.097 7.097 7.018 7.037 202,613 -0.03(-0.48%)
Oct 25, 2004 7.104 7.104 7.033 7.071 165,628 +0.00(+0.00%)
Oct 22, 2004 7.149 7.160 7.056 7.071 204,489 -0.06(-0.84%)
Oct 21, 2004 7.153 7.183 7.112 7.130 146,063 -0.04(-0.57%)
Oct 20, 2004 7.186 7.186 7.145 7.171 217,085 +0.00(+0.05%)
Oct 19, 2004 7.190 7.198 7.160 7.168 127,839 -0.01(-0.10%)
Oct 18, 2004 7.179 7.186 7.168 7.175 72,897 -0.00(-0.05%)
Oct 15, 2004 7.171 7.179 7.149 7.179 167,236 +0.01(+0.10%)
Oct 14, 2004 7.186 7.190 7.160 7.171 134,539 +0.02(+0.31%)
Oct 13, 2004 7.227 7.227 7.145 7.149 114,707 -0.06(-0.83%)
Oct 12, 2004 7.246 7.246 7.205 7.209 162,412 -0.02(-0.26%)
Oct 11, 2004 7.242 7.246 7.227 7.227 62,445 +0.00(+0.00%)
Oct 08, 2004 7.242 7.246 7.227 7.227 83,082 -0.00(-0.05%)
Oct 07, 2004 7.242 7.246 7.216 7.231 124,891 -0.01(-0.10%)
Oct 06, 2004 7.242 7.242 7.205 7.239 119,531 +0.00(+0.05%)
Oct 05, 2004 7.246 7.250 7.205 7.235 131,055 +0.02(+0.31%)
Oct 04, 2004 7.250 7.257 7.212 7.212 114,975 +0.00(+0.00%)
Oct 01, 2004 7.246 7.250 7.212 7.212 145,259 -0.01(-0.16%)
Sep 30, 2004 7.239 7.250 7.220 7.224 84,958 +0.02(+0.26%)
Sep 29, 2004 7.220 7.220 7.186 7.205 131,859 +0.02(+0.26%)
Sep 28, 2004 7.212 7.224 7.157 7.186 166,432 -0.02(-0.26%)
Sep 27, 2004 7.179 7.209 7.171 7.205 107,738 +0.03(+0.47%)
Sep 24, 2004 7.186 7.186 7.138 7.171 143,651 +0.01(+0.16%)
Sep 23, 2004 7.216 7.216 7.153 7.160 182,244 -0.04(-0.57%)
Sep 22, 2004 7.246 7.250 7.186 7.201 261,039 -0.02(-0.31%)
Sep 21, 2004 7.254 7.254 7.220 7.224 295,879 -0.01(-0.10%)
Sep 20, 2004 7.231 7.250 7.212 7.231 167,504 +0.02(+0.26%)
Sep 17, 2004 7.231 7.231 7.186 7.212 199,933 +0.00(+0.00%)
Sep 16, 2004 7.246 7.246 7.205 7.212 113,635 -0.01(-0.16%)
Sep 15, 2004 7.261 7.261 7.205 7.224 163,484 -0.01(-0.21%)
Sep 14, 2004 7.268 7.268 7.212 7.239 125,963 +0.00(+0.05%)
Sep 13, 2004 7.295 7.295 7.231 7.235 158,124 -0.01(-0.21%)
Sep 10, 2004 7.250 7.257 7.224 7.250 120,871 +0.01(+0.10%)
Sep 09, 2004 7.287 7.309 7.242 7.242 185,460 -0.03(-0.41%)
Sep 08, 2004 7.268 7.287 7.250 7.272 149,012 +0.03(+0.46%)
Sep 07, 2004 7.272 7.287 7.224 7.239 139,899 -0.03(-0.41%)
Sep 03, 2004 7.272 7.276 7.246 7.268 50,117 +0.01(+0.15%)
Sep 02, 2004 7.250 7.272 7.250 7.257 67,805 -0.01(-0.10%)
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.