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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2012 6.255 6.255 6.183 6.221 172,501 +0.00(+0.07%)
Feb 28, 2012 6.238 6.255 6.200 6.217 117,714 -0.03(-0.41%)
Feb 27, 2012 6.234 6.247 6.213 6.243 220,378 -0.01(-0.14%)
Feb 24, 2012 6.243 6.255 6.238 6.251 278,747 +0.02(+0.27%)
Feb 23, 2012 6.213 6.251 6.178 6.235 266,683 +0.04(+0.70%)
Feb 22, 2012 6.136 6.191 6.123 6.191 195,050 +0.07(+1.19%)
Feb 21, 2012 6.140 6.166 6.106 6.118 266,039 +0.00(+0.00%)
Feb 17, 2012 6.127 6.153 6.097 6.118 162,979 +0.00(+0.00%)
Feb 16, 2012 6.136 6.136 6.050 6.118 452,474 -0.00(-0.07%)
Feb 15, 2012 6.071 6.127 6.063 6.123 203,452 +0.06(+1.06%)
Feb 14, 2012 6.016 6.058 5.990 6.058 194,709 +0.05(+0.86%)
Feb 13, 2012 6.050 6.050 5.998 6.007 157,170 -0.02(-0.38%)
Feb 10, 2012 6.038 6.042 6.004 6.030 281,474 -0.02(-0.35%)
Feb 09, 2012 6.021 6.051 6.008 6.051 188,549 +0.05(+0.78%)
Feb 08, 2012 6.004 6.021 5.979 6.004 195,075 +0.01(+0.14%)
Feb 07, 2012 5.957 6.000 5.957 5.996 240,860 +0.03(+0.43%)
Feb 06, 2012 5.996 6.013 5.962 5.970 461,756 -0.03(-0.57%)
Feb 03, 2012 5.970 6.004 5.962 6.004 224,388 +0.03(+0.43%)
Feb 02, 2012 5.974 6.000 5.953 5.979 260,933 +0.00(+0.07%)
Feb 01, 2012 6.008 6.021 5.974 5.974 325,909 -0.02(-0.36%)
Jan 31, 2012 6.060 6.072 5.966 5.996 388,029 -0.07(-1.12%)
Jan 30, 2012 5.996 6.128 5.996 6.064 444,590 +0.02(+0.28%)
Jan 27, 2012 6.008 6.068 6.008 6.047 169,264 +0.06(+0.92%)
Jan 26, 2012 6.042 6.042 5.979 5.991 342,454 -0.04(-0.71%)
Jan 25, 2012 5.983 6.060 5.962 6.034 244,304 +0.07(+1.14%)
Jan 24, 2012 5.919 6.004 5.919 5.966 520,285 +0.01(+0.14%)
Jan 23, 2012 5.846 5.966 5.834 5.957 290,652 +0.13(+2.27%)
Jan 20, 2012 5.838 5.864 5.817 5.825 341,437 +0.00(+0.07%)
Jan 19, 2012 5.783 5.859 5.783 5.821 162,418 +0.04(+0.74%)
Jan 18, 2012 5.757 5.821 5.757 5.778 184,684 +0.01(+0.22%)
Jan 17, 2012 5.906 5.906 5.761 5.766 224,639 -0.06(-0.95%)
Jan 13, 2012 5.893 5.893 5.778 5.821 167,318 -0.01(-0.15%)
Jan 12, 2012 5.859 5.893 5.829 5.829 142,999 -0.05(-0.80%)
Jan 11, 2012 5.881 5.915 5.838 5.876 152,951 -0.03(-0.51%)
Jan 10, 2012 5.932 5.940 5.902 5.906 128,769 +0.01(+0.14%)
Jan 09, 2012 5.864 5.908 5.834 5.898 516,366 +0.02(+0.29%)
Jan 06, 2012 5.787 5.881 5.774 5.881 178,815 +0.10(+1.69%)
Jan 05, 2012 5.783 5.808 5.736 5.783 234,387 -0.02(-0.37%)
Jan 04, 2012 5.723 5.817 5.723 5.804 142,807 +0.11(+1.95%)
Dec 30, 2011 5.727 5.736 5.676 5.693 111,574 +0.02(+0.30%)
Dec 29, 2011 5.719 5.753 5.672 5.676 132,385 -0.06(-1.04%)
Dec 28, 2011 5.783 5.783 5.697 5.736 106,958 -0.03(-0.47%)
Dec 27, 2011 5.741 5.763 5.699 5.763 159,871 +0.00(+0.07%)
Dec 23, 2011 5.746 5.796 5.733 5.758 95,651 +0.10(+1.80%)
Dec 21, 2011 5.601 5.657 5.572 5.657 245,167 +0.07(+1.29%)
Dec 20, 2011 5.504 5.585 5.495 5.585 316,066 +0.11(+2.01%)
Dec 19, 2011 5.487 5.517 5.470 5.474 267,682 +0.01(+0.23%)
Dec 16, 2011 5.457 5.517 5.440 5.462 206,344 -0.01(-0.23%)
Dec 15, 2011 5.462 5.521 5.462 5.474 166,324 +0.02(+0.31%)
Dec 14, 2011 5.504 5.563 5.457 5.457 291,949 -0.07(-1.23%)
Dec 13, 2011 5.517 5.546 5.504 5.525 199,389 +0.00(+0.08%)
Dec 12, 2011 5.525 5.559 5.504 5.521 258,211 -0.05(-0.94%)
Dec 09, 2011 5.544 5.603 5.535 5.573 232,007 +0.01(+0.23%)
Dec 08, 2011 5.582 5.583 5.537 5.560 201,346 -0.03(-0.45%)
Dec 07, 2011 5.645 5.678 5.582 5.586 202,642 -0.10(-1.71%)
Dec 06, 2011 5.721 5.725 5.653 5.683 152,131 -0.02(-0.30%)
Dec 05, 2011 5.683 5.716 5.657 5.699 192,905 +0.02(+0.30%)
Dec 02, 2011 5.666 5.716 5.641 5.683 103,772 +0.03(+0.45%)
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.