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 )

13.29 +0.05 (+0.42%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 13, 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 (%)
Feb 27, 2009 3.239 3.301 3.239 3.292 0 +0.00(+0.00%)
Feb 26, 2009 3.269 3.333 3.269 3.292 173,352 +0.00(+0.11%)
Feb 25, 2009 3.273 3.318 3.243 3.288 140,348 -0.03(-0.80%)
Feb 24, 2009 3.265 3.314 3.122 3.314 355,705 +0.08(+2.33%)
Feb 23, 2009 3.198 3.307 3.194 3.239 338,465 -0.07(-2.05%)
Feb 20, 2009 3.390 3.390 3.280 3.307 250,620 -0.14(-4.04%)
Feb 19, 2009 3.484 3.488 3.446 3.446 245,625 -0.00(-0.11%)
Feb 18, 2009 3.585 3.598 3.390 3.450 149,445 -0.15(-4.28%)
Feb 17, 2009 3.672 3.672 3.555 3.604 134,111 -0.09(-2.35%)
Feb 13, 2009 3.672 3.740 3.672 3.691 92,394 -0.01(-0.31%)
Feb 12, 2009 3.751 3.756 3.702 3.702 92,287 -0.06(-1.70%)
Feb 11, 2009 3.729 3.804 3.715 3.766 161,085 -0.01(-0.20%)
Feb 10, 2009 3.744 3.793 3.744 3.774 119,978 +0.02(+0.40%)
Feb 09, 2009 3.766 3.781 3.751 3.759 69,278 +0.01(+0.20%)
Feb 06, 2009 3.740 3.800 3.740 3.751 73,882 +0.02(+0.61%)
Feb 05, 2009 3.710 3.785 3.668 3.729 205,681 -0.00(-0.10%)
Feb 04, 2009 3.766 3.789 3.729 3.732 107,488 -0.02(-0.40%)
Feb 03, 2009 3.732 3.781 3.698 3.747 128,506 +0.02(+0.40%)
Feb 02, 2009 3.729 3.732 3.638 3.732 174,313 +0.00(+0.10%)
Jan 30, 2009 3.710 3.729 3.661 3.729 0 +0.03(+0.81%)
Jan 29, 2009 3.661 3.706 3.661 3.698 165,538 +0.05(+1.34%)
Jan 28, 2009 3.653 3.665 3.623 3.650 215,601 +0.04(+1.04%)
Jan 27, 2009 3.646 3.653 3.612 3.612 87,519 -0.01(-0.21%)
Jan 26, 2009 3.634 3.695 3.604 3.619 312,567 +0.01(+0.27%)
Jan 23, 2009 3.555 3.634 3.552 3.610 122,583 +0.03(+0.78%)
Jan 22, 2009 3.608 3.650 3.578 3.582 151,041 -0.03(-0.83%)
Jan 21, 2009 3.612 3.612 3.555 3.612 189,976 +0.04(+1.16%)
Jan 20, 2009 3.574 3.612 3.506 3.570 286,629 -0.04(-1.15%)
Jan 16, 2009 3.578 3.676 3.578 3.612 117,697 +0.04(+1.16%)
Jan 15, 2009 3.480 3.574 3.469 3.570 207,412 +0.05(+1.28%)
Jan 14, 2009 3.597 3.597 3.450 3.525 217,688 -0.07(-1.99%)
Jan 13, 2009 3.597 3.612 3.552 3.597 108,967 +0.02(+0.63%)
Jan 12, 2009 3.683 3.683 3.555 3.574 128,581 -0.08(-2.06%)
Jan 09, 2009 3.710 3.714 3.623 3.650 107,499 +0.00(+0.00%)
Jan 08, 2009 3.619 3.672 3.612 3.650 91,193 -0.02(-0.62%)
Jan 07, 2009 3.653 3.687 3.578 3.672 191,407 +0.05(+1.25%)
Jan 06, 2009 3.582 3.665 3.567 3.627 318,645 +0.07(+1.90%)
Jan 05, 2009 3.454 3.559 3.446 3.559 294,127 +0.01(+0.21%)
Jan 02, 2009 3.299 3.552 3.299 3.552 0 +0.25(+7.65%)
Jan 01, 2009 3.277 3.390 3.216 3.299 0 +0.00(+0.00%)
Dec 31, 2008 3.277 3.390 3.216 3.299 410,601 +0.03(+0.81%)
Dec 30, 2008 3.363 3.363 3.262 3.273 309,091 -0.06(-1.81%)
Dec 29, 2008 3.390 3.416 3.273 3.333 362,741 -0.10(-2.96%)
Dec 26, 2008 3.450 3.454 3.401 3.435 131,419 -0.05(-1.41%)
Dec 24, 2008 3.465 3.521 3.446 3.484 102,587 +0.02(+0.54%)
Dec 23, 2008 3.559 3.623 3.420 3.465 375,215 -0.02(-0.65%)
Dec 22, 2008 3.454 3.488 3.390 3.488 325,983 +0.09(+2.66%)
Dec 19, 2008 3.352 3.408 3.288 3.397 331,565 +0.08(+2.38%)
Dec 18, 2008 3.250 3.326 3.228 3.318 280,440 +0.14(+4.26%)
Dec 17, 2008 3.160 3.186 3.066 3.182 370,571 +0.04(+1.32%)
Dec 16, 2008 3.239 3.239 3.009 3.141 442,510 +0.11(+3.73%)
Dec 15, 2008 3.066 3.137 3.005 3.028 208,347 -0.09(-2.90%)
Dec 12, 2008 3.092 3.130 3.047 3.118 184,230 -0.05(-1.43%)
Dec 11, 2008 3.209 3.239 3.100 3.164 131,860 -0.08(-2.55%)
Dec 10, 2008 3.134 3.247 3.134 3.247 196,242 +0.08(+2.50%)
Dec 09, 2008 3.224 3.243 3.164 3.167 238,791 -0.11(-3.44%)
Dec 08, 2008 3.341 3.382 3.250 3.280 408,819 -0.06(-1.92%)
Dec 05, 2008 3.247 3.552 3.149 3.344 672,887 +0.04(+1.14%)
Dec 04, 2008 3.367 3.367 3.292 3.307 347,559 -0.08(-2.23%)
Dec 03, 2008 3.405 3.446 3.277 3.382 178,500 +0.05(+1.47%)
Dec 02, 2008 3.337 3.405 3.284 3.333 239,476 -0.00(-0.11%)
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.