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 )

13.24 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 5.418 5.391 5.391 5.391 144,648 -0.05(-0.88%)
Dec 30, 2009 5.452 5.455 5.421 5.439 213,544 -0.00(-0.03%)
Dec 29, 2009 5.452 5.452 5.410 5.440 142,869 +0.02(+0.29%)
Dec 28, 2009 5.421 5.431 5.402 5.425 136,127 +0.01(+0.14%)
Dec 24, 2009 5.402 5.417 5.376 5.417 86,619 +0.04(+0.70%)
Dec 23, 2009 5.349 5.383 5.304 5.379 168,232 +0.06(+1.20%)
Dec 22, 2009 5.436 5.436 5.266 5.315 410,159 -0.08(-1.54%)
Dec 21, 2009 5.425 5.438 5.372 5.398 242,396 -0.03(-0.49%)
Dec 18, 2009 5.515 5.515 5.364 5.425 473,086 -0.01(-0.21%)
Dec 17, 2009 5.496 5.526 5.428 5.436 247,716 -0.08(-1.37%)
Dec 16, 2009 5.541 5.549 5.458 5.511 162,249 +0.00(+0.07%)
Dec 15, 2009 5.530 5.530 5.455 5.507 211,287 -0.02(-0.41%)
Dec 14, 2009 5.515 5.556 5.417 5.530 207,658 +0.05(+0.89%)
Dec 11, 2009 5.462 5.496 5.402 5.481 268,361 +0.03(+0.60%)
Dec 10, 2009 5.462 5.477 5.417 5.448 272,085 +0.04(+0.72%)
Dec 09, 2009 5.379 5.413 5.353 5.409 221,069 +0.01(+0.14%)
Dec 08, 2009 5.432 5.432 5.319 5.402 272,157 -0.03(-0.55%)
Dec 07, 2009 5.458 5.458 5.394 5.432 150,438 +0.05(+0.84%)
Dec 04, 2009 5.376 5.425 5.368 5.387 163,974 +0.06(+1.13%)
Dec 03, 2009 5.327 5.342 5.304 5.327 142,320 +0.02(+0.43%)
Dec 02, 2009 5.274 5.312 5.259 5.304 92,552 +0.06(+1.08%)
Dec 01, 2009 5.232 5.247 5.202 5.247 138,734 +0.05(+1.02%)
Nov 30, 2009 5.183 5.195 5.157 5.195 112,005 +0.03(+0.58%)
Nov 27, 2009 5.161 5.180 5.134 5.165 70,970 -0.04(-0.80%)
Nov 25, 2009 5.214 5.229 5.172 5.206 267,936 +0.01(+0.22%)
Nov 24, 2009 5.199 5.206 5.168 5.195 175,482 +0.02(+0.29%)
Nov 23, 2009 5.168 5.199 5.160 5.180 168,683 +0.04(+0.73%)
Nov 20, 2009 5.078 5.142 5.070 5.142 119,228 +0.08(+1.64%)
Nov 19, 2009 5.044 5.063 5.014 5.059 184,996 +0.02(+0.45%)
Nov 18, 2009 5.086 5.086 5.025 5.037 249,741 -0.03(-0.52%)
Nov 17, 2009 5.097 5.138 5.063 5.063 311,307 -0.06(-1.18%)
Nov 16, 2009 5.037 5.134 5.033 5.123 220,002 +0.06(+1.19%)
Nov 13, 2009 5.044 5.074 5.033 5.063 209,625 +0.02(+0.37%)
Nov 12, 2009 4.976 5.051 4.939 5.044 201,067 +0.04(+0.83%)
Nov 11, 2009 4.957 5.003 4.950 5.003 119,581 +0.06(+1.30%)
Nov 10, 2009 4.957 4.965 4.920 4.939 181,282 -0.03(-0.61%)
Nov 09, 2009 4.995 4.995 4.908 4.969 141,816 +0.06(+1.31%)
Nov 06, 2009 4.859 4.905 4.814 4.905 126,810 +0.05(+1.09%)
Nov 05, 2009 4.867 4.867 4.803 4.852 183,461 +0.02(+0.31%)
Nov 04, 2009 4.852 4.856 4.807 4.837 106,842 +0.03(+0.63%)
Nov 03, 2009 4.788 4.814 4.765 4.807 129,135 +0.03(+0.55%)
Nov 02, 2009 4.675 4.780 4.660 4.780 165,625 +0.11(+2.42%)
Oct 30, 2009 4.777 4.837 4.656 4.667 344,513 -0.12(-2.44%)
Oct 29, 2009 4.867 4.867 4.777 4.784 344,049 -0.02(-0.39%)
Oct 28, 2009 5.018 5.018 4.713 4.803 817,706 -0.22(-4.35%)
Oct 27, 2009 4.999 5.021 4.982 5.021 261,045 +0.00(+0.08%)
Oct 26, 2009 5.018 5.021 4.980 5.018 194,677 +0.00(+0.00%)
Oct 23, 2009 4.991 5.018 4.973 5.018 199,317 +0.06(+1.14%)
Oct 22, 2009 4.988 4.999 4.886 4.961 214,770 -0.00(-0.08%)
Oct 21, 2009 4.961 5.006 4.954 4.965 153,257 +0.00(+0.08%)
Oct 20, 2009 4.984 4.995 4.957 4.961 170,730 -0.00(-0.08%)
Oct 19, 2009 4.882 4.965 4.863 4.965 241,831 +0.11(+2.17%)
Oct 16, 2009 4.856 4.859 4.780 4.859 302,672 +0.02(+0.47%)
Oct 15, 2009 4.822 4.890 4.811 4.837 165,726 -0.00(-0.08%)
Oct 14, 2009 4.826 4.856 4.826 4.841 220,597 +0.02(+0.31%)
Oct 13, 2009 4.833 4.878 4.814 4.826 253,519 -0.07(-1.46%)
Oct 12, 2009 4.856 4.897 4.856 4.897 167,510 +0.02(+0.46%)
Oct 09, 2009 4.856 4.878 4.844 4.875 196,193 -0.01(-0.15%)
Oct 08, 2009 4.886 4.890 4.871 4.882 262,707 -0.02(-0.46%)
Oct 07, 2009 4.867 4.905 4.848 4.905 195,163 +0.02(+0.31%)
Oct 06, 2009 4.871 4.890 4.841 4.890 186,299 +0.01(+0.15%)
Oct 05, 2009 4.893 4.893 4.852 4.882 168,633 -0.02(-0.31%)
Oct 02, 2009 4.818 4.897 4.799 4.897 128,235 +0.04(+0.78%)
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.