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 )

13.16 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2008 3.460 3.510 3.375 3.460 748,261 +0.12(+3.48%)
Sep 29, 2008 3.667 3.671 3.315 3.344 421,456 -0.41(-10.90%)
Sep 26, 2008 3.759 3.787 3.686 3.752 0 -0.21(-5.32%)
Sep 25, 2008 3.957 3.991 3.932 3.963 361,447 -0.04(-1.10%)
Sep 24, 2008 3.932 4.007 3.910 4.007 503,221 +0.08(+1.92%)
Sep 23, 2008 3.985 4.042 3.925 3.932 384,579 -0.12(-2.87%)
Sep 22, 2008 4.089 4.139 4.017 4.048 282,896 -0.21(-4.95%)
Sep 19, 2008 4.356 4.356 3.991 4.259 0 +0.56(+15.14%)
Sep 18, 2008 3.526 3.796 3.526 3.699 601,175 +0.01(+0.17%)
Sep 17, 2008 3.963 4.029 3.674 3.693 1,137,746 -0.37(-9.06%)
Sep 16, 2008 4.102 4.120 4.042 4.061 491,168 -0.19(-4.37%)
Sep 15, 2008 4.293 4.303 4.227 4.246 298,923 -0.14(-3.16%)
Sep 12, 2008 4.353 4.388 4.350 4.385 115,487 -0.02(-0.43%)
Sep 11, 2008 4.397 4.422 4.378 4.404 314,895 -0.04(-0.96%)
Sep 10, 2008 4.443 4.486 4.439 4.446 239,631 -0.03(-0.63%)
Sep 09, 2008 4.490 4.493 4.449 4.474 134,775 -0.02(-0.55%)
Sep 08, 2008 4.577 4.580 4.474 4.499 193,332 -0.01(-0.21%)
Sep 05, 2008 4.493 4.524 4.490 4.508 0 -0.00(-0.07%)
Sep 04, 2008 4.505 4.536 4.493 4.511 123,016 -0.05(-1.09%)
Sep 03, 2008 4.530 4.561 4.521 4.561 149,959 -0.00(-0.07%)
Sep 02, 2008 4.518 4.564 4.518 4.564 231,802 +0.04(+0.90%)
Aug 29, 2008 4.530 4.530 4.493 4.524 140,179 +0.01(+0.21%)
Aug 28, 2008 4.468 4.515 4.468 4.515 170,101 +0.05(+1.05%)
Aug 27, 2008 4.477 4.486 4.462 4.468 124,998 -0.02(-0.42%)
Aug 26, 2008 4.471 4.490 4.455 4.486 186,853 +0.01(+0.28%)
Aug 25, 2008 4.427 4.486 4.427 4.474 314,643 +0.00(+0.00%)
Aug 22, 2008 4.402 4.477 4.396 4.474 223,206 +0.09(+1.99%)
Aug 21, 2008 4.399 4.421 4.312 4.387 332,117 -0.06(-1.33%)
Aug 20, 2008 4.446 4.474 4.446 4.446 97,601 -0.01(-0.14%)
Aug 19, 2008 4.458 4.465 4.449 4.452 83,321 -0.01(-0.21%)
Aug 18, 2008 4.458 4.502 4.458 4.462 163,507 -0.02(-0.42%)
Aug 15, 2008 4.493 4.501 4.468 4.480 0 -0.03(-0.62%)
Aug 14, 2008 4.471 4.521 4.471 4.508 174,774 +0.01(+0.21%)
Aug 13, 2008 4.480 4.521 4.474 4.499 160,572 -0.05(-1.16%)
Aug 12, 2008 4.549 4.552 4.521 4.552 146,045 -0.01(-0.14%)
Aug 11, 2008 4.530 4.564 4.527 4.558 140,391 +0.05(+1.04%)
Aug 08, 2008 4.477 4.511 4.477 4.511 66,944 +0.02(+0.35%)
Aug 07, 2008 4.524 4.527 4.468 4.496 116,143 -0.04(-0.96%)
Aug 06, 2008 4.564 4.583 4.536 4.540 99,054 -0.03(-0.75%)
Aug 05, 2008 4.536 4.580 4.536 4.574 118,529 +0.04(+0.82%)
Aug 04, 2008 4.527 4.558 4.527 4.536 72,080 -0.02(-0.41%)
Aug 01, 2008 4.511 4.558 4.499 4.555 323,405 +0.07(+1.53%)
Jul 31, 2008 4.543 4.552 4.486 4.486 246,880 -0.07(-1.57%)
Jul 30, 2008 4.540 4.571 4.536 4.558 242,999 +0.02(+0.48%)
Jul 29, 2008 4.536 4.602 4.536 4.536 324,826 +0.00(+0.00%)
Jul 28, 2008 4.536 4.636 4.521 4.536 161,807 -0.01(-0.14%)
Jul 25, 2008 4.530 4.577 4.524 4.543 264,623 +0.00(+0.00%)
Jul 24, 2008 4.602 4.621 4.543 4.543 192,338 -0.08(-1.69%)
Jul 23, 2008 4.602 4.652 4.599 4.621 191,113 +0.02(+0.41%)
Jul 22, 2008 4.552 4.624 4.552 4.602 207,454 +0.01(+0.27%)
Jul 21, 2008 4.543 4.589 4.543 4.589 115,325 +0.04(+0.82%)
Jul 18, 2008 4.596 4.596 4.533 4.552 228,867 -0.04(-0.95%)
Jul 17, 2008 4.564 4.596 4.505 4.596 337,649 +0.10(+2.29%)
Jul 16, 2008 4.446 4.493 4.402 4.493 209,376 +0.03(+0.63%)
Jul 15, 2008 4.471 4.474 4.365 4.465 707,332 -0.06(-1.38%)
Jul 14, 2008 4.561 4.574 4.502 4.527 286,822 -0.01(-0.21%)
Jul 11, 2008 4.558 4.574 4.521 4.536 378,820 -0.07(-1.49%)
Jul 10, 2008 4.602 4.624 4.560 4.605 126,920 +0.00(+0.07%)
Jul 09, 2008 4.515 4.627 4.511 4.602 459,771 +0.07(+1.65%)
Jul 08, 2008 4.530 4.561 4.499 4.527 224,839 -0.03(-0.68%)
Jul 07, 2008 4.630 4.664 4.558 4.558 228,922 -0.07(-1.42%)
Jul 04, 2008 4.652 4.658 4.624 4.624 129,120 +0.00(+0.00%)
Jul 03, 2008 4.652 4.658 4.624 4.624 129,120 -0.03(-0.74%)
Jul 02, 2008 4.670 4.670 4.642 4.658 101,495 -0.01(-0.13%)
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.