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 )

13.21 +0.04 (+0.30%)
Streaming Delayed Price Updated: 1:44 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 (%)
Jan 31, 2012 6.060 6.072 5.966 5.996 388,029 -0.07(-1.12%)
Jan 30, 2012 5.996 6.128 5.996 6.064 444,590 +0.02(+0.28%)
Jan 27, 2012 6.008 6.068 6.008 6.047 169,264 +0.06(+0.92%)
Jan 26, 2012 6.042 6.042 5.979 5.991 342,454 -0.04(-0.71%)
Jan 25, 2012 5.983 6.060 5.962 6.034 244,304 +0.07(+1.14%)
Jan 24, 2012 5.919 6.004 5.919 5.966 520,285 +0.01(+0.14%)
Jan 23, 2012 5.846 5.966 5.834 5.957 290,652 +0.13(+2.27%)
Jan 20, 2012 5.838 5.864 5.817 5.825 341,437 +0.00(+0.07%)
Jan 19, 2012 5.783 5.859 5.783 5.821 162,418 +0.04(+0.74%)
Jan 18, 2012 5.757 5.821 5.757 5.778 184,684 +0.01(+0.22%)
Jan 17, 2012 5.906 5.906 5.761 5.766 224,639 -0.06(-0.95%)
Jan 13, 2012 5.893 5.893 5.778 5.821 167,318 -0.01(-0.15%)
Jan 12, 2012 5.859 5.893 5.829 5.829 142,999 -0.05(-0.80%)
Jan 11, 2012 5.881 5.915 5.838 5.876 152,951 -0.03(-0.51%)
Jan 10, 2012 5.932 5.940 5.902 5.906 128,769 +0.01(+0.14%)
Jan 09, 2012 5.864 5.908 5.834 5.898 516,366 +0.02(+0.29%)
Jan 06, 2012 5.787 5.881 5.774 5.881 178,815 +0.10(+1.69%)
Jan 05, 2012 5.783 5.808 5.736 5.783 234,387 -0.02(-0.37%)
Jan 04, 2012 5.723 5.817 5.723 5.804 142,807 +0.11(+1.95%)
Dec 30, 2011 5.727 5.736 5.676 5.693 111,574 +0.02(+0.30%)
Dec 29, 2011 5.719 5.753 5.672 5.676 132,385 -0.06(-1.04%)
Dec 28, 2011 5.783 5.783 5.697 5.736 106,958 -0.03(-0.47%)
Dec 27, 2011 5.741 5.763 5.699 5.763 159,871 +0.00(+0.07%)
Dec 23, 2011 5.746 5.796 5.733 5.758 95,651 +0.10(+1.80%)
Dec 21, 2011 5.601 5.657 5.572 5.657 245,167 +0.07(+1.29%)
Dec 20, 2011 5.504 5.585 5.495 5.585 316,066 +0.11(+2.01%)
Dec 19, 2011 5.487 5.517 5.470 5.474 267,682 +0.01(+0.23%)
Dec 16, 2011 5.457 5.517 5.440 5.462 206,344 -0.01(-0.23%)
Dec 15, 2011 5.462 5.521 5.462 5.474 166,324 +0.02(+0.31%)
Dec 14, 2011 5.504 5.563 5.457 5.457 291,949 -0.07(-1.23%)
Dec 13, 2011 5.517 5.546 5.504 5.525 199,389 +0.00(+0.08%)
Dec 12, 2011 5.525 5.559 5.504 5.521 258,211 -0.05(-0.94%)
Dec 09, 2011 5.544 5.603 5.535 5.573 232,007 +0.01(+0.23%)
Dec 08, 2011 5.582 5.583 5.537 5.560 201,346 -0.03(-0.45%)
Dec 07, 2011 5.645 5.678 5.582 5.586 202,642 -0.10(-1.71%)
Dec 06, 2011 5.721 5.725 5.653 5.683 152,131 -0.02(-0.30%)
Dec 05, 2011 5.683 5.716 5.657 5.699 192,905 +0.02(+0.30%)
Dec 02, 2011 5.666 5.716 5.641 5.683 103,772 +0.03(+0.45%)
Dec 01, 2011 5.641 5.657 5.586 5.657 128,503 +0.04(+0.75%)
Nov 30, 2011 5.607 5.632 5.548 5.615 212,352 +0.10(+1.83%)
Nov 29, 2011 5.527 5.535 5.472 5.514 170,262 +0.01(+0.15%)
Nov 28, 2011 5.573 5.573 5.485 5.506 139,815 -0.01(-0.20%)
Nov 25, 2011 5.506 5.535 5.502 5.517 81,127 +0.03(+0.51%)
Nov 23, 2011 5.544 5.552 5.480 5.489 167,908 -0.06(-1.14%)
Nov 22, 2011 5.527 5.552 5.497 5.552 222,374 +0.04(+0.69%)
Nov 21, 2011 5.510 5.514 5.468 5.514 192,933 -0.01(-0.15%)
Nov 18, 2011 5.535 5.544 5.502 5.523 167,053 +0.03(+0.46%)
Nov 17, 2011 5.582 5.603 5.455 5.497 201,244 -0.07(-1.21%)
Nov 16, 2011 5.598 5.619 5.556 5.565 165,151 -0.04(-0.75%)
Nov 15, 2011 5.641 5.641 5.560 5.607 219,763 +0.00(+0.08%)
Nov 14, 2011 5.708 5.708 5.582 5.603 95,708 -0.09(-1.55%)
Nov 11, 2011 5.678 5.778 5.662 5.691 121,598 +0.10(+1.73%)
Nov 10, 2011 5.603 5.624 5.569 5.594 77,897 +0.02(+0.36%)
Nov 09, 2011 5.587 5.629 5.549 5.574 213,057 -0.10(-1.70%)
Nov 08, 2011 5.654 5.687 5.616 5.671 121,957 +0.02(+0.30%)
Nov 07, 2011 5.612 5.671 5.587 5.654 122,962 +0.01(+0.15%)
Nov 04, 2011 5.650 5.650 5.558 5.646 147,526 -0.03(-0.44%)
Nov 03, 2011 5.595 5.671 5.558 5.671 114,373 +0.06(+1.04%)
Nov 02, 2011 5.646 5.667 5.570 5.612 151,020 -0.05(-0.96%)
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.