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 )

13.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2005 6.583 6.602 6.557 6.598 156,123 +0.04(+0.57%)
Jun 29, 2005 6.557 6.584 6.534 6.561 194,357 +0.00(+0.00%)
Jun 28, 2005 6.534 6.583 6.534 6.561 117,357 +0.02(+0.35%)
Jun 27, 2005 6.568 6.591 6.534 6.538 177,364 -0.03(-0.52%)
Jun 24, 2005 6.602 6.610 6.568 6.572 173,381 -0.02(-0.29%)
Jun 23, 2005 6.610 6.625 6.572 6.591 160,902 -0.03(-0.51%)
Jun 22, 2005 6.610 6.640 6.602 6.625 111,250 -0.00(-0.06%)
Jun 21, 2005 6.621 6.636 6.600 6.629 191,436 +0.03(+0.40%)
Jun 20, 2005 6.625 6.659 6.602 6.602 192,233 -0.06(-0.85%)
Jun 17, 2005 6.632 6.666 6.621 6.659 128,775 +0.00(+0.06%)
Jun 16, 2005 6.674 6.674 6.629 6.655 115,233 -0.02(-0.28%)
Jun 15, 2005 6.670 6.700 6.636 6.674 206,836 -0.01(-0.17%)
Jun 14, 2005 6.681 6.708 6.666 6.685 120,544 -0.01(-0.17%)
Jun 13, 2005 6.689 6.738 6.689 6.696 110,985 -0.01(-0.11%)
Jun 10, 2005 6.674 6.738 6.674 6.704 131,164 -0.02(-0.28%)
Jun 09, 2005 6.753 6.757 6.700 6.723 238,167 -0.01(-0.17%)
Jun 08, 2005 6.738 6.768 6.730 6.734 106,206 -0.03(-0.45%)
Jun 07, 2005 6.768 6.776 6.734 6.764 124,792 -0.01(-0.11%)
Jun 06, 2005 6.783 6.787 6.745 6.772 59,209 +0.01(+0.17%)
Jun 03, 2005 6.779 6.794 6.749 6.760 155,326 -0.01(-0.11%)
Jun 02, 2005 6.817 6.821 6.753 6.768 148,954 -0.04(-0.55%)
Jun 01, 2005 6.760 6.824 6.757 6.806 108,330 +0.03(+0.39%)
May 31, 2005 6.749 6.828 6.742 6.779 153,467 +0.05(+0.73%)
May 27, 2005 6.655 6.757 6.655 6.730 120,278 +0.11(+1.65%)
May 26, 2005 6.606 6.655 6.602 6.621 184,267 +0.03(+0.40%)
May 25, 2005 6.621 6.655 6.595 6.595 196,481 -0.03(-0.45%)
May 24, 2005 6.647 6.647 6.596 6.625 116,561 -0.02(-0.23%)
May 23, 2005 6.663 6.678 6.614 6.640 161,167 -0.02(-0.28%)
May 20, 2005 6.647 6.708 6.630 6.659 207,367 +0.03(+0.45%)
May 19, 2005 6.614 6.650 6.572 6.629 184,002 -0.02(-0.34%)
May 18, 2005 6.659 6.659 6.580 6.651 168,336 +0.00(+0.00%)
May 17, 2005 6.708 6.719 6.598 6.651 246,929 -0.08(-1.12%)
May 16, 2005 6.749 6.757 6.689 6.727 165,150 -0.06(-0.89%)
May 13, 2005 6.783 6.802 6.753 6.787 150,281 -0.03(-0.44%)
May 12, 2005 6.892 6.892 6.817 6.817 129,040 -0.08(-1.09%)
May 11, 2005 6.934 6.945 6.885 6.892 103,551 -0.04(-0.60%)
May 10, 2005 6.953 6.975 6.920 6.934 77,796 -0.01(-0.11%)
May 09, 2005 6.934 6.953 6.915 6.941 74,875 -0.03(-0.43%)
May 06, 2005 6.968 6.994 6.934 6.971 143,112 +0.00(+0.00%)
May 05, 2005 6.934 6.990 6.922 6.971 94,257 +0.00(+0.05%)
May 04, 2005 6.930 6.979 6.911 6.968 110,454 +0.05(+0.65%)
May 03, 2005 6.907 6.930 6.885 6.922 155,326 -0.01(-0.11%)
May 02, 2005 6.877 6.930 6.872 6.930 140,988 +0.04(+0.55%)
Apr 29, 2005 6.873 6.919 6.873 6.892 148,423 +0.02(+0.22%)
Apr 28, 2005 6.930 6.964 6.877 6.877 131,430 -0.05(-0.71%)
Apr 27, 2005 6.840 6.926 6.833 6.926 219,315 +0.09(+1.27%)
Apr 26, 2005 6.964 6.964 6.806 6.840 232,060 -0.09(-1.36%)
Apr 25, 2005 6.934 6.937 6.898 6.934 156,654 +0.03(+0.44%)
Apr 22, 2005 6.930 6.930 6.870 6.904 116,561 +0.01(+0.16%)
Apr 21, 2005 6.888 6.919 6.862 6.892 166,478 +0.00(+0.05%)
Apr 20, 2005 6.892 6.949 6.888 6.888 138,333 -0.02(-0.27%)
Apr 19, 2005 6.885 6.956 6.866 6.907 163,292 -0.02(-0.22%)
Apr 18, 2005 7.013 7.013 6.922 6.922 142,316 -0.07(-1.02%)
Apr 15, 2005 7.043 7.082 6.937 6.994 172,850 -0.05(-0.70%)
Apr 14, 2005 7.032 7.126 7.032 7.043 107,268 +0.01(+0.16%)
Apr 13, 2005 7.039 7.099 6.994 7.032 145,502 -0.08(-1.06%)
Apr 12, 2005 7.148 7.148 7.039 7.107 88,682 -0.01(-0.11%)
Apr 11, 2005 7.141 7.145 7.103 7.114 65,582 -0.00(-0.05%)
Apr 08, 2005 7.122 7.156 7.084 7.118 92,930 -0.03(-0.47%)
Apr 07, 2005 7.163 7.212 7.148 7.152 95,585 -0.03(-0.47%)
Apr 06, 2005 7.186 7.250 7.156 7.186 120,544 +0.03(+0.37%)
Apr 05, 2005 7.145 7.160 7.096 7.160 103,551 +0.05(+0.69%)
Apr 04, 2005 7.073 7.145 7.073 7.111 122,933 +0.00(+0.00%)
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.