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 )

13.24 +0.03 (+0.23%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 10, 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 (%)
Jul 30, 2004 7.327 7.380 7.308 7.380 134,588 +0.07(+0.98%)
Jul 29, 2004 7.323 7.327 7.289 7.308 142,021 +0.02(+0.26%)
Jul 28, 2004 7.267 7.304 7.252 7.289 159,010 +0.00(+0.05%)
Jul 27, 2004 7.308 7.316 7.259 7.285 172,814 +0.02(+0.31%)
Jul 26, 2004 7.323 7.327 7.263 7.263 185,556 -0.03(-0.41%)
Jul 23, 2004 7.327 7.327 7.282 7.293 77,248 -0.01(-0.10%)
Jul 22, 2004 7.327 7.331 7.293 7.301 169,894 -0.01(-0.10%)
Jul 21, 2004 7.301 7.319 7.282 7.308 228,826 +0.02(+0.21%)
Jul 20, 2004 7.323 7.327 7.278 7.293 168,832 -0.03(-0.41%)
Jul 19, 2004 7.312 7.323 7.304 7.323 166,974 +0.02(+0.26%)
Jul 16, 2004 7.316 7.316 7.278 7.304 82,292 +0.00(+0.05%)
Jul 15, 2004 7.312 7.319 7.278 7.301 85,212 +0.02(+0.26%)
Jul 14, 2004 7.331 7.331 7.282 7.282 128,748 -0.05(-0.62%)
Jul 13, 2004 7.327 7.346 7.297 7.327 121,049 +0.02(+0.21%)
Jul 12, 2004 7.301 7.342 7.293 7.312 144,675 -0.02(-0.31%)
Jul 09, 2004 7.357 7.361 7.316 7.334 107,245 +0.02(+0.31%)
Jul 08, 2004 7.346 7.361 7.312 7.312 181,839 -0.02(-0.31%)
Jul 07, 2004 7.383 7.391 7.312 7.334 173,876 -0.02(-0.31%)
Jul 06, 2004 7.398 7.398 7.308 7.357 65,303 +0.01(+0.15%)
Jul 02, 2004 7.312 7.376 7.285 7.346 156,090 +0.04(+0.57%)
Jul 01, 2004 7.327 7.338 7.282 7.304 155,294 +0.01(+0.10%)
Jun 30, 2004 7.312 7.316 7.274 7.297 138,570 +0.03(+0.41%)
Jun 29, 2004 7.331 7.361 7.255 7.267 178,654 -0.05(-0.67%)
Jun 28, 2004 7.353 7.383 7.282 7.316 193,254 -0.00(-0.05%)
Jun 25, 2004 7.353 7.357 7.282 7.319 112,024 +0.00(+0.05%)
Jun 24, 2004 7.402 7.402 7.289 7.316 137,508 -0.01(-0.10%)
Jun 23, 2004 7.319 7.342 7.289 7.323 162,726 +0.03(+0.47%)
Jun 22, 2004 7.301 7.316 7.263 7.289 180,778 +0.03(+0.47%)
Jun 21, 2004 7.334 7.342 7.240 7.255 159,010 -0.05(-0.72%)
Jun 18, 2004 7.304 7.327 7.255 7.308 106,449 +0.06(+0.78%)
Jun 17, 2004 7.308 7.312 7.248 7.252 86,805 -0.02(-0.26%)
Jun 16, 2004 7.334 7.342 7.259 7.270 149,984 -0.02(-0.26%)
Jun 15, 2004 7.334 7.353 7.274 7.289 147,595 +0.02(+0.21%)
Jun 14, 2004 7.323 7.353 7.274 7.274 190,069 -0.02(-0.21%)
Jun 10, 2004 7.282 7.316 7.274 7.289 122,376 -0.03(-0.36%)
Jun 09, 2004 7.353 7.357 7.316 7.316 74,063 -0.02(-0.21%)
Jun 08, 2004 7.346 7.346 7.293 7.331 168,567 +0.04(+0.57%)
Jun 07, 2004 7.365 7.380 7.278 7.289 146,268 -0.07(-0.97%)
Jun 04, 2004 7.406 7.406 7.308 7.361 100,874 -0.05(-0.61%)
Jun 03, 2004 7.451 7.451 7.368 7.406 142,551 -0.04(-0.56%)
Jun 02, 2004 7.425 7.451 7.421 7.447 194,847 +0.02(+0.30%)
Jun 01, 2004 7.391 7.451 7.312 7.425 166,443 +0.03(+0.46%)
May 28, 2004 7.383 7.391 7.289 7.391 153,435 +0.01(+0.10%)
May 27, 2004 7.319 7.398 7.308 7.383 322,533 +0.08(+1.14%)
May 26, 2004 7.301 7.308 7.176 7.301 186,087 +0.10(+1.36%)
May 25, 2004 7.165 7.301 7.165 7.203 169,363 +0.01(+0.16%)
May 24, 2004 7.255 7.285 7.135 7.191 199,360 -0.07(-0.93%)
May 21, 2004 7.353 7.361 7.252 7.259 106,714 -0.02(-0.26%)
May 20, 2004 7.357 7.365 7.270 7.278 168,036 -0.04(-0.57%)
May 19, 2004 7.323 7.357 7.240 7.319 152,373 +0.03(+0.36%)
May 18, 2004 7.365 7.365 7.252 7.293 150,781 -0.07(-0.97%)
May 17, 2004 7.402 7.410 7.278 7.365 126,889 -0.02(-0.26%)
May 14, 2004 7.421 7.455 7.346 7.383 101,140 -0.04(-0.51%)
May 13, 2004 7.327 7.459 7.312 7.421 173,345 +0.15(+2.13%)
May 12, 2004 7.270 7.346 7.252 7.267 182,901 -0.04(-0.57%)
May 11, 2004 7.365 7.383 7.274 7.308 177,327 -0.01(-0.10%)
May 10, 2004 7.387 7.387 7.270 7.316 156,090 -0.09(-1.17%)
May 07, 2004 7.398 7.417 7.376 7.402 112,024 +0.00(+0.05%)
May 06, 2004 7.398 7.417 7.361 7.398 140,959 +0.02(+0.31%)
May 05, 2004 7.391 7.436 7.357 7.376 205,731 -0.02(-0.20%)
May 04, 2004 7.365 7.398 7.338 7.391 134,588 +0.03(+0.36%)
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.