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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2008 4.143 4.203 4.041 4.143 624,903 +0.14(+3.48%)
Sep 29, 2008 4.391 4.395 3.970 4.004 351,975 -0.49(-10.90%)
Sep 26, 2008 4.501 4.535 4.414 4.493 0 -0.25(-5.32%)
Sep 25, 2008 4.738 4.779 4.708 4.745 301,859 -0.05(-1.10%)
Sep 24, 2008 4.708 4.798 4.681 4.798 420,260 +0.09(+1.92%)
Sep 23, 2008 4.772 4.840 4.700 4.708 321,178 -0.14(-2.88%)
Sep 22, 2008 4.896 4.956 4.810 4.847 236,258 -0.25(-4.95%)
Sep 19, 2008 5.216 5.216 4.779 5.100 0 +0.67(+15.14%)
Sep 18, 2008 4.222 4.546 4.222 4.429 502,065 +0.01(+0.17%)
Sep 17, 2008 4.745 4.825 4.399 4.422 950,178 -0.44(-9.06%)
Sep 16, 2008 4.911 4.934 4.840 4.862 410,194 -0.22(-4.37%)
Sep 15, 2008 5.141 5.152 5.062 5.084 249,642 -0.17(-3.16%)
Sep 12, 2008 5.213 5.254 5.209 5.250 96,448 -0.02(-0.43%)
Sep 11, 2008 5.265 5.295 5.243 5.273 262,982 -0.10(-1.82%)
Sep 10, 2008 5.367 5.420 5.362 5.371 198,371 -0.03(-0.63%)
Sep 09, 2008 5.423 5.427 5.374 5.405 111,569 -0.03(-0.55%)
Sep 08, 2008 5.529 5.533 5.405 5.435 160,044 -0.01(-0.21%)
Sep 05, 2008 5.427 5.465 5.423 5.446 0 -0.00(-0.07%)
Sep 04, 2008 5.442 5.480 5.427 5.450 101,835 -0.06(-1.09%)
Sep 03, 2008 5.472 5.510 5.461 5.510 124,139 -0.00(-0.07%)
Sep 02, 2008 5.457 5.514 5.457 5.514 191,890 +0.05(+0.90%)
Aug 29, 2008 5.472 5.472 5.427 5.465 116,043 +0.01(+0.21%)
Aug 28, 2008 5.397 5.454 5.397 5.454 140,813 +0.06(+1.05%)
Aug 27, 2008 5.408 5.420 5.390 5.397 103,476 -0.02(-0.42%)
Aug 26, 2008 5.401 5.423 5.382 5.420 154,681 +0.02(+0.28%)
Aug 25, 2008 5.348 5.420 5.348 5.405 260,468 +0.00(+0.00%)
Aug 22, 2008 5.318 5.408 5.310 5.405 184,774 +0.11(+1.99%)
Aug 21, 2008 5.314 5.341 5.209 5.299 274,933 -0.07(-1.33%)
Aug 20, 2008 5.371 5.405 5.371 5.371 80,796 -0.01(-0.14%)
Aug 19, 2008 5.386 5.393 5.374 5.378 68,975 -0.01(-0.21%)
Aug 18, 2008 5.386 5.438 5.386 5.390 135,354 -0.02(-0.42%)
Aug 15, 2008 5.427 5.437 5.397 5.412 0 -0.03(-0.62%)
Aug 14, 2008 5.401 5.461 5.401 5.446 144,682 +0.01(+0.21%)
Aug 13, 2008 5.412 5.461 5.405 5.435 132,925 -0.06(-1.16%)
Aug 12, 2008 5.495 5.499 5.461 5.499 120,899 -0.01(-0.14%)
Aug 11, 2008 5.472 5.514 5.469 5.506 116,218 +0.06(+1.04%)
Aug 08, 2008 5.408 5.450 5.408 5.450 55,418 +0.02(+0.35%)
Aug 07, 2008 5.465 5.469 5.397 5.431 96,145 -0.05(-0.96%)
Aug 06, 2008 5.514 5.536 5.480 5.484 81,999 -0.04(-0.75%)
Aug 05, 2008 5.480 5.533 5.480 5.525 98,121 +0.05(+0.82%)
Aug 04, 2008 5.469 5.506 5.469 5.480 59,669 -0.02(-0.41%)
Aug 01, 2008 5.450 5.506 5.434 5.503 267,721 +0.08(+1.53%)
Jul 31, 2008 5.487 5.499 5.420 5.420 204,372 -0.09(-1.57%)
Jul 30, 2008 5.484 5.521 5.480 5.506 201,159 +0.03(+0.48%)
Jul 29, 2008 5.480 5.559 5.480 5.480 268,898 +0.00(+0.00%)
Jul 28, 2008 5.480 5.600 5.461 5.480 133,947 -0.01(-0.14%)
Jul 25, 2008 5.472 5.529 5.465 5.487 219,060 +0.00(+0.00%)
Jul 24, 2008 5.559 5.582 5.487 5.487 159,221 -0.09(-1.69%)
Jul 23, 2008 5.559 5.619 5.555 5.582 158,207 +0.02(+0.41%)
Jul 22, 2008 5.499 5.585 5.499 5.559 171,735 +0.02(+0.27%)
Jul 21, 2008 5.487 5.544 5.487 5.544 95,468 +0.05(+0.82%)
Jul 18, 2008 5.551 5.551 5.476 5.499 189,461 -0.05(-0.95%)
Jul 17, 2008 5.514 5.551 5.442 5.551 279,513 +0.12(+2.29%)
Jul 16, 2008 5.371 5.427 5.318 5.427 173,325 +0.03(+0.63%)
Jul 15, 2008 5.401 5.405 5.273 5.393 585,543 -0.08(-1.38%)
Jul 14, 2008 5.510 5.525 5.438 5.469 237,437 -0.01(-0.21%)
Jul 11, 2008 5.506 5.525 5.461 5.480 313,595 -0.08(-1.49%)
Jul 10, 2008 5.559 5.585 5.508 5.563 105,067 +0.00(+0.07%)
Jul 09, 2008 5.454 5.589 5.450 5.559 380,608 +0.09(+1.65%)
Jul 08, 2008 5.472 5.510 5.435 5.469 186,126 -0.04(-0.68%)
Jul 07, 2008 5.593 5.634 5.506 5.506 189,506 -0.08(-1.42%)
Jul 04, 2008 5.619 5.627 5.585 5.585 106,888 +0.00(+0.00%)
Jul 03, 2008 5.619 5.627 5.585 5.585 106,888 -0.04(-0.74%)
Jul 02, 2008 5.642 5.642 5.608 5.627 84,019 -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.