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 )

13.23 +0.04 (+0.30%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 8, 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, 2009 3.292 3.375 3.287 3.375 44,532 +0.12(+3.70%)
Mar 30, 2009 3.367 3.367 3.228 3.254 232,580 -0.15(-4.42%)
Mar 26, 2009 3.416 3.420 3.367 3.405 135,264 +0.05(+1.57%)
Mar 25, 2009 3.326 3.393 3.326 3.352 173,617 +0.05(+1.37%)
Mar 24, 2009 3.329 3.356 3.284 3.307 102,629 -0.04(-1.13%)
Mar 23, 2009 3.284 3.344 3.278 3.344 131,767 +0.15(+4.59%)
Mar 20, 2009 3.273 3.273 3.186 3.198 135,933 -0.05(-1.39%)
Mar 19, 2009 3.262 3.314 3.224 3.243 175,542 -0.04(-1.26%)
Mar 18, 2009 3.262 3.314 3.247 3.284 136,350 -0.02(-0.68%)
Mar 17, 2009 3.258 3.307 3.254 3.307 98,320 +0.02(+0.57%)
Mar 16, 2009 3.386 3.386 3.284 3.288 141,230 -0.03(-1.02%)
Mar 13, 2009 3.288 3.457 3.262 3.322 0 +0.00(+0.11%)
Mar 12, 2009 3.194 3.352 3.194 3.318 168,764 +0.09(+2.92%)
Mar 11, 2009 3.175 3.239 3.164 3.224 307,557 +0.02(+0.71%)
Mar 10, 2009 3.005 3.231 2.987 3.201 437,237 +0.20(+6.65%)
Mar 09, 2009 3.028 3.032 2.983 3.002 293,251 -0.08(-2.57%)
Mar 06, 2009 3.141 3.141 3.013 3.081 0 -0.06(-1.80%)
Mar 05, 2009 3.149 3.167 3.122 3.137 201,369 -0.07(-2.12%)
Mar 04, 2009 3.156 3.205 3.134 3.205 352,623 -0.03(-0.93%)
Mar 02, 2009 3.224 3.273 3.156 3.235 533,335 -0.06(-1.72%)
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%)
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.