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 )

13.25 +0.08 (+0.60%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 17, 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 28, 2007 6.362 6.407 6.362 6.369 192,308 -0.01(-0.12%)
Sep 27, 2007 6.380 6.399 6.354 6.377 323,752 +0.01(+0.12%)
Sep 26, 2007 6.377 6.440 6.354 6.369 265,595 +0.01(+0.18%)
Sep 25, 2007 6.339 6.369 6.336 6.358 322,680 +0.01(+0.24%)
Sep 24, 2007 6.339 6.358 6.328 6.343 482,680 +0.01(+0.12%)
Sep 21, 2007 6.324 6.336 6.317 6.336 139,363 +0.01(+0.12%)
Sep 20, 2007 6.332 6.347 6.321 6.328 157,317 -0.03(-0.41%)
Sep 19, 2007 6.306 6.354 6.306 6.354 162,680 +0.05(+0.83%)
Sep 18, 2007 6.239 6.302 6.213 6.302 178,760 +0.08(+1.32%)
Sep 17, 2007 6.246 6.268 6.198 6.220 283,015 -0.03(-0.54%)
Sep 14, 2007 6.317 6.321 6.235 6.254 198,325 -0.08(-1.24%)
Sep 13, 2007 6.328 6.343 6.302 6.332 109,882 +0.03(+0.53%)
Sep 12, 2007 6.358 6.358 6.298 6.298 150,352 -0.08(-1.23%)
Sep 11, 2007 6.380 6.388 6.347 6.377 214,137 +0.00(+0.00%)
Sep 10, 2007 6.388 6.388 6.347 6.377 161,876 +0.01(+0.12%)
Sep 07, 2007 6.373 6.384 6.343 6.369 311,156 -0.03(-0.52%)
Sep 06, 2007 6.306 6.410 6.298 6.403 1,029,415 +0.12(+1.90%)
Sep 05, 2007 6.261 6.295 6.254 6.283 116,315 +0.01(+0.12%)
Sep 04, 2007 6.231 6.302 6.224 6.276 442,479 +0.04(+0.72%)
Aug 31, 2007 6.246 6.257 6.205 6.231 149,280 +0.03(+0.48%)
Aug 30, 2007 6.268 6.276 6.201 6.201 186,265 -0.07(-1.07%)
Aug 29, 2007 6.287 6.317 6.250 6.268 135,879 +0.02(+0.30%)
Aug 28, 2007 6.317 6.328 6.239 6.250 148,207 -0.06(-0.95%)
Aug 27, 2007 6.339 6.369 6.246 6.310 176,348 -0.01(-0.12%)
Aug 24, 2007 6.321 6.377 6.291 6.317 203,953 +0.00(+0.06%)
Aug 23, 2007 6.358 6.365 6.276 6.313 147,939 -0.00(-0.06%)
Aug 22, 2007 6.291 6.324 6.235 6.317 175,276 +0.04(+0.71%)
Aug 21, 2007 6.183 6.272 6.145 6.272 112,563 +0.06(+1.02%)
Aug 20, 2007 6.168 6.209 6.052 6.209 474,908 +0.03(+0.54%)
Aug 17, 2007 5.963 6.183 5.899 6.175 372,262 +0.34(+5.75%)
Aug 16, 2007 5.839 5.873 5.269 5.839 1,334,675 -0.11(-1.88%)
Aug 15, 2007 6.056 6.056 5.821 5.951 523,686 -0.20(-3.22%)
Aug 14, 2007 6.231 6.242 6.119 6.149 431,223 -0.09(-1.49%)
Aug 13, 2007 6.224 6.265 6.224 6.242 175,008 -0.05(-0.83%)
Aug 10, 2007 6.343 6.377 6.201 6.295 402,814 -0.09(-1.46%)
Aug 09, 2007 6.448 6.448 6.343 6.388 171,792 -0.08(-1.27%)
Aug 08, 2007 6.324 6.522 6.324 6.470 173,132 +0.13(+2.06%)
Aug 07, 2007 6.250 6.339 6.198 6.339 279,799 +0.07(+1.13%)
Aug 06, 2007 6.369 6.369 6.198 6.268 423,451 -0.11(-1.75%)
Aug 03, 2007 6.410 6.489 6.365 6.380 173,668 -0.11(-1.67%)
Aug 02, 2007 6.556 6.556 6.451 6.489 122,479 +0.01(+0.12%)
Aug 01, 2007 6.619 6.619 6.448 6.481 252,462 -0.14(-2.14%)
Jul 31, 2007 6.664 6.664 6.593 6.623 197,253 +0.04(+0.57%)
Jul 30, 2007 6.522 6.586 6.459 6.586 135,611 +0.03(+0.51%)
Jul 27, 2007 6.571 6.619 6.504 6.552 124,623 -0.03(-0.40%)
Jul 26, 2007 6.533 6.586 6.380 6.578 406,834 +0.00(+0.00%)
Jul 25, 2007 6.604 6.630 6.537 6.578 371,994 -0.05(-0.79%)
Jul 24, 2007 6.664 6.713 6.567 6.630 344,389 -0.07(-1.00%)
Jul 23, 2007 6.615 6.698 6.615 6.698 197,521 +0.08(+1.24%)
Jul 20, 2007 6.679 6.680 6.608 6.615 161,072 -0.06(-0.89%)
Jul 19, 2007 6.768 6.768 6.627 6.675 221,373 -0.06(-0.94%)
Jul 18, 2007 6.824 6.824 6.627 6.739 449,716 -0.04(-0.66%)
Jul 17, 2007 6.933 6.933 6.772 6.783 318,928 -0.12(-1.78%)
Jul 16, 2007 6.963 7.060 6.892 6.907 185,997 -0.02(-0.32%)
Jul 13, 2007 6.989 6.989 6.925 6.929 97,018 -0.02(-0.27%)
Jul 12, 2007 6.899 7.015 6.899 6.948 152,496 -0.08(-1.17%)
Jul 11, 2007 7.071 7.093 7.026 7.030 157,320 -0.04(-0.58%)
Jul 10, 2007 7.071 7.112 7.052 7.071 143,383 -0.03(-0.47%)
Jul 09, 2007 7.127 7.130 7.101 7.104 107,738 -0.01(-0.21%)
Jul 06, 2007 7.123 7.123 7.103 7.119 140,703 -0.00(-0.05%)
Jul 05, 2007 7.086 7.127 7.086 7.123 112,027 +0.03(+0.47%)
Jul 03, 2007 7.078 7.097 7.067 7.089 131,859 +0.03(+0.48%)
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.