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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2007 7.235 7.258 7.231 7.246 219,846 +0.01(+0.10%)
May 30, 2007 7.246 7.246 7.224 7.239 148,954 -0.01(-0.10%)
May 29, 2007 7.235 7.254 7.224 7.246 242,150 +0.01(+0.10%)
May 25, 2007 7.209 7.246 7.205 7.239 188,250 +0.01(+0.16%)
May 24, 2007 7.250 7.250 7.201 7.227 182,143 -0.00(-0.05%)
May 23, 2007 7.197 7.239 7.182 7.231 710,519 +0.03(+0.47%)
May 22, 2007 7.197 7.197 7.182 7.197 199,933 +0.00(+0.05%)
May 21, 2007 7.197 7.205 7.175 7.194 250,912 +0.00(+0.00%)
May 18, 2007 7.197 7.201 7.175 7.194 172,319 -0.00(-0.05%)
May 17, 2007 7.197 7.201 7.190 7.197 123,730 +0.00(+0.00%)
May 16, 2007 7.182 7.197 7.178 7.197 187,719 +0.02(+0.21%)
May 15, 2007 7.190 7.197 7.175 7.182 209,226 -0.00(-0.05%)
May 14, 2007 7.182 7.201 7.175 7.186 167,009 +0.00(+0.05%)
May 11, 2007 7.178 7.209 7.163 7.182 275,870 -0.03(-0.42%)
May 10, 2007 7.224 7.224 7.194 7.212 291,004 -0.00(-0.05%)
May 09, 2007 7.197 7.227 7.197 7.216 157,450 +0.01(+0.16%)
May 08, 2007 7.205 7.216 7.194 7.205 168,071 +0.00(+0.00%)
May 07, 2007 7.205 7.209 7.190 7.205 215,333 -0.00(-0.05%)
May 04, 2007 7.190 7.209 7.187 7.209 168,336 +0.02(+0.21%)
May 03, 2007 7.194 7.197 7.182 7.194 225,157 +0.00(+0.05%)
May 02, 2007 7.190 7.197 7.182 7.190 283,039 +0.00(+0.00%)
May 01, 2007 7.201 7.209 7.186 7.190 407,035 -0.01(-0.16%)
Apr 30, 2007 7.186 7.205 7.186 7.201 104,347 +0.01(+0.10%)
Apr 27, 2007 7.209 7.209 7.194 7.194 88,151 -0.02(-0.21%)
Apr 26, 2007 7.209 7.212 7.190 7.209 115,764 +0.01(+0.10%)
Apr 25, 2007 7.197 7.205 7.182 7.201 101,161 +0.00(+0.05%)
Apr 24, 2007 7.182 7.197 7.175 7.197 103,020 +0.02(+0.26%)
Apr 23, 2007 7.175 7.194 7.171 7.178 97,444 +0.01(+0.11%)
Apr 20, 2007 7.182 7.197 7.171 7.171 163,026 -0.01(-0.10%)
Apr 19, 2007 7.163 7.182 7.160 7.178 108,330 +0.01(+0.16%)
Apr 18, 2007 7.160 7.178 7.160 7.167 68,768 +0.01(+0.16%)
Apr 17, 2007 7.178 7.190 7.152 7.156 164,619 -0.03(-0.42%)
Apr 16, 2007 7.194 7.209 7.178 7.186 95,320 +0.01(+0.16%)
Apr 13, 2007 7.156 7.186 7.148 7.175 94,789 +0.02(+0.26%)
Apr 12, 2007 7.156 7.190 7.148 7.156 126,119 -0.03(-0.37%)
Apr 11, 2007 7.175 7.201 7.156 7.182 175,240 -0.01(-0.16%)
Apr 10, 2007 7.167 7.201 7.167 7.194 202,322 +0.02(+0.26%)
Apr 09, 2007 7.163 7.182 7.160 7.175 161,964 +0.02(+0.26%)
Apr 05, 2007 7.145 7.194 7.141 7.156 187,453 +0.00(+0.00%)
Apr 04, 2007 7.122 7.160 7.118 7.156 134,085 +0.03(+0.48%)
Apr 03, 2007 7.092 7.137 7.084 7.122 199,136 +0.05(+0.67%)
Apr 02, 2007 7.062 7.114 7.054 7.075 159,840 +0.02(+0.34%)
Mar 30, 2007 7.043 7.066 7.035 7.050 117,888 +0.01(+0.11%)
Mar 29, 2007 7.024 7.054 7.005 7.043 141,519 +0.03(+0.48%)
Mar 28, 2007 7.024 7.024 6.990 7.009 132,757 -0.00(-0.05%)
Mar 27, 2007 7.005 7.028 6.990 7.013 167,274 +0.01(+0.11%)
Mar 26, 2007 6.994 7.035 6.986 7.005 176,833 +0.01(+0.11%)
Mar 23, 2007 6.986 7.077 6.979 6.998 258,346 +0.01(+0.11%)
Mar 22, 2007 6.983 7.017 6.983 6.990 505,275 +0.01(+0.11%)
Mar 21, 2007 7.009 7.032 6.971 6.983 259,939 -0.04(-0.59%)
Mar 20, 2007 7.020 7.047 7.013 7.024 155,592 -0.00(-0.05%)
Mar 19, 2007 7.017 7.035 6.990 7.028 153,733 -0.01(-0.16%)
Mar 16, 2007 7.005 7.050 7.005 7.039 110,985 +0.02(+0.32%)
Mar 15, 2007 6.986 7.035 6.968 7.017 111,516 +0.02(+0.27%)
Mar 14, 2007 7.009 7.054 6.994 6.998 304,280 -0.03(-0.43%)
Mar 13, 2007 7.088 7.077 7.028 7.028 103,816 -0.06(-0.85%)
Mar 12, 2007 7.073 7.099 7.062 7.088 168,071 +0.01(+0.11%)
Mar 09, 2007 7.096 7.111 7.069 7.081 191,702 +0.00(+0.00%)
Mar 08, 2007 7.069 7.133 7.054 7.081 178,957 +0.03(+0.37%)
Mar 07, 2007 7.050 7.088 7.009 7.054 257,815 -0.01(-0.16%)
Mar 06, 2007 7.096 7.122 7.062 7.066 154,264 -0.02(-0.27%)
Mar 05, 2007 7.062 7.122 7.054 7.084 416,062 -0.00(-0.05%)
Mar 02, 2007 7.043 7.103 7.024 7.088 236,043 +0.02(+0.27%)
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.