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 (%)
Mar 31, 2008 5.254 5.366 5.254 5.358 469,682 +0.11(+2.13%)
Mar 28, 2008 5.332 5.362 5.227 5.246 404,090 -0.08(-1.54%)
Mar 27, 2008 5.291 5.351 5.276 5.328 238,971 +0.04(+0.71%)
Mar 26, 2008 5.313 5.313 5.276 5.291 491,790 -0.02(-0.42%)
Mar 25, 2008 5.332 5.355 5.276 5.313 392,215 -0.00(-0.07%)
Mar 24, 2008 5.295 5.380 5.295 5.317 373,602 +0.01(+0.28%)
Mar 21, 2008 5.227 5.317 5.224 5.302 112,563 +0.00(+0.00%)
Mar 20, 2008 5.227 5.317 5.224 5.302 112,563 +0.06(+1.07%)
Mar 19, 2008 5.254 5.298 5.231 5.246 288,375 -0.00(-0.07%)
Mar 18, 2008 5.183 5.321 5.183 5.250 223,359 +0.08(+1.52%)
Mar 17, 2008 5.149 5.186 5.093 5.171 433,431 -0.05(-1.00%)
Mar 14, 2008 5.298 5.298 5.198 5.224 148,073 -0.08(-1.55%)
Mar 13, 2008 5.283 5.324 5.254 5.306 162,267 -0.01(-0.28%)
Mar 12, 2008 5.373 5.380 5.321 5.321 186,533 -0.09(-1.59%)
Mar 11, 2008 5.388 5.421 5.369 5.407 354,083 +0.06(+1.05%)
Mar 10, 2008 5.440 5.455 5.336 5.351 404,422 -0.13(-2.32%)
Mar 07, 2008 5.407 5.504 5.407 5.477 168,040 -0.00(-0.07%)
Mar 06, 2008 5.541 5.604 5.466 5.481 159,196 -0.11(-1.94%)
Mar 05, 2008 5.616 5.653 5.582 5.589 189,749 -0.02(-0.33%)
Mar 04, 2008 5.306 5.645 5.306 5.608 184,276 -0.03(-0.53%)
Mar 03, 2008 5.589 5.645 5.566 5.638 218,157 +0.04(+0.80%)
Feb 29, 2008 5.630 5.645 5.571 5.593 188,945 -0.07(-1.19%)
Feb 28, 2008 5.679 5.705 5.649 5.660 215,745 -0.04(-0.72%)
Feb 27, 2008 5.724 5.750 5.645 5.701 285,159 -0.01(-0.13%)
Feb 26, 2008 5.586 5.720 5.571 5.709 280,933 +0.08(+1.39%)
Feb 25, 2008 5.574 5.642 5.574 5.630 434,975 +0.05(+0.94%)
Feb 22, 2008 5.463 5.589 5.463 5.578 150,938 +0.12(+2.12%)
Feb 21, 2008 5.373 5.470 5.373 5.463 288,643 +0.05(+0.90%)
Feb 20, 2008 5.373 5.418 5.366 5.414 292,395 +0.00(+0.00%)
Feb 19, 2008 5.287 5.425 5.287 5.414 276,570 +0.12(+2.33%)
Feb 18, 2008 5.269 5.313 5.235 5.291 0 +0.00(+0.00%)
Feb 15, 2008 5.269 5.313 5.235 5.291 381,642 -0.01(-0.21%)
Feb 14, 2008 5.433 5.433 5.291 5.302 607,430 -0.13(-2.40%)
Feb 13, 2008 5.455 5.515 5.420 5.433 453,468 -0.09(-1.69%)
Feb 12, 2008 5.485 5.537 5.485 5.526 385,662 -0.01(-0.27%)
Feb 11, 2008 5.638 5.638 5.530 5.541 303,389 -0.13(-2.24%)
Feb 08, 2008 5.612 5.679 5.608 5.668 343,049 +0.02(+0.40%)
Feb 07, 2008 5.671 5.690 5.597 5.645 502,379 -0.05(-0.92%)
Feb 06, 2008 5.724 5.739 5.683 5.698 178,492 -0.04(-0.75%)
Feb 05, 2008 5.780 5.780 5.709 5.741 145,795 -0.05(-0.93%)
Feb 04, 2008 5.813 5.824 5.787 5.795 105,594 -0.06(-0.96%)
Feb 01, 2008 5.821 5.854 5.798 5.851 171,977 +0.01(+0.13%)
Jan 31, 2008 5.817 5.866 5.795 5.843 144,455 +0.00(+0.06%)
Jan 30, 2008 5.839 5.871 5.813 5.839 235,042 +0.00(+0.00%)
Jan 29, 2008 5.899 5.921 5.780 5.839 278,191 -0.03(-0.51%)
Jan 28, 2008 5.795 5.873 5.787 5.869 272,027 +0.05(+0.83%)
Jan 25, 2008 5.824 5.858 5.802 5.821 206,633 +0.01(+0.13%)
Jan 24, 2008 5.731 5.818 5.694 5.813 253,797 +0.08(+1.37%)
Jan 23, 2008 5.791 5.791 5.649 5.735 426,788 -0.05(-0.90%)
Jan 22, 2008 5.970 5.970 5.713 5.787 511,178 -0.05(-0.83%)
Jan 21, 2008 5.843 5.910 5.798 5.836 0 +0.00(+0.00%)
Jan 18, 2008 5.843 5.910 5.798 5.836 229,682 -0.03(-0.57%)
Jan 17, 2008 6.011 6.011 5.859 5.869 235,578 -0.12(-2.05%)
Jan 16, 2008 6.007 6.041 5.989 5.992 129,983 -0.02(-0.31%)
Jan 15, 2008 6.030 6.044 5.989 6.011 87,075 -0.04(-0.62%)
Jan 14, 2008 6.011 6.067 6.011 6.048 153,568 +0.01(+0.25%)
Jan 11, 2008 6.093 6.093 6.028 6.033 207,437 -0.01(-0.12%)
Jan 10, 2008 5.992 6.041 5.992 6.041 138,023 +0.01(+0.19%)
Jan 09, 2008 6.078 6.078 6.015 6.030 186,265 -0.01(-0.25%)
Jan 08, 2008 6.037 6.071 6.037 6.045 329,112 +0.02(+0.31%)
Jan 07, 2008 6.052 6.052 6.015 6.026 102,646 -0.03(-0.43%)
Jan 04, 2008 6.082 6.101 6.011 6.052 191,893 -0.05(-0.80%)
Jan 03, 2008 6.011 6.110 6.011 6.101 182,780 +0.08(+1.27%)
Jan 02, 2008 5.955 6.030 5.933 6.024 158,928 +0.06(+1.03%)
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.