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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2009 4.732 4.792 4.613 4.624 347,746 -0.12(-2.44%)
Oct 29, 2009 4.822 4.822 4.732 4.740 347,277 -0.02(-0.39%)
Oct 28, 2009 4.971 4.971 4.669 4.758 825,380 -0.22(-4.35%)
Oct 27, 2009 4.952 4.975 4.935 4.975 263,495 +0.00(+0.08%)
Oct 26, 2009 4.971 4.975 4.934 4.971 196,504 +0.00(+0.00%)
Oct 23, 2009 4.945 4.971 4.926 4.971 201,188 +0.06(+1.14%)
Oct 22, 2009 4.941 4.952 4.840 4.915 216,785 -0.00(-0.08%)
Oct 21, 2009 4.915 4.960 4.908 4.919 154,696 +0.00(+0.08%)
Oct 20, 2009 4.937 4.949 4.911 4.915 172,332 -0.00(-0.08%)
Oct 19, 2009 4.837 4.919 4.818 4.919 244,100 +0.10(+2.17%)
Oct 16, 2009 4.811 4.814 4.736 4.814 305,512 +0.02(+0.47%)
Oct 15, 2009 4.777 4.844 4.766 4.792 167,281 -0.00(-0.08%)
Oct 14, 2009 4.781 4.811 4.781 4.796 222,667 +0.01(+0.31%)
Oct 13, 2009 4.788 4.833 4.770 4.781 255,898 -0.07(-1.46%)
Oct 12, 2009 4.811 4.852 4.811 4.852 169,082 +0.02(+0.46%)
Oct 09, 2009 4.811 4.833 4.799 4.829 198,034 -0.01(-0.15%)
Oct 08, 2009 4.840 4.844 4.826 4.837 265,172 -0.02(-0.46%)
Oct 07, 2009 4.822 4.859 4.803 4.859 196,994 +0.01(+0.31%)
Oct 06, 2009 4.826 4.844 4.796 4.844 188,048 +0.01(+0.15%)
Oct 05, 2009 4.848 4.848 4.807 4.837 170,215 -0.01(-0.31%)
Oct 02, 2009 4.773 4.852 4.755 4.852 129,439 +0.04(+0.78%)
Oct 01, 2009 4.818 4.833 4.794 4.814 208,728 +0.01(+0.23%)
Sep 30, 2009 4.807 4.833 4.788 4.803 328,307 -0.01(-0.23%)
Sep 29, 2009 4.814 4.840 4.796 4.814 305,850 +0.02(+0.46%)
Sep 28, 2009 4.833 4.859 4.792 4.792 263,409 -0.01(-0.15%)
Sep 25, 2009 4.777 4.803 4.766 4.799 232,533 +0.01(+0.31%)
Sep 24, 2009 4.807 4.807 4.770 4.784 245,392 +0.03(+0.55%)
Sep 23, 2009 4.747 4.770 4.746 4.758 102,941 +0.03(+0.63%)
Sep 22, 2009 4.736 4.747 4.676 4.728 328,561 +0.04(+0.88%)
Sep 21, 2009 4.699 4.702 4.661 4.687 159,417 -0.01(-0.24%)
Sep 18, 2009 4.643 4.699 4.643 4.699 237,785 +0.06(+1.29%)
Sep 17, 2009 4.635 4.641 4.617 4.639 396,417 +0.05(+1.06%)
Sep 16, 2009 4.609 4.628 4.575 4.590 620,199 -0.00(-0.08%)
Sep 15, 2009 4.572 4.594 4.557 4.594 244,189 +0.03(+0.57%)
Sep 14, 2009 4.549 4.587 4.534 4.568 192,126 +0.01(+0.25%)
Sep 11, 2009 4.572 4.587 4.542 4.557 194,910 -0.03(-0.65%)
Sep 10, 2009 4.587 4.617 4.561 4.587 241,713 -0.00(-0.08%)
Sep 09, 2009 4.609 4.609 4.572 4.590 143,514 -0.02(-0.49%)
Sep 08, 2009 4.605 4.613 4.575 4.613 277,417 +0.01(+0.24%)
Sep 04, 2009 4.546 4.605 4.546 4.602 152,426 +0.04(+0.90%)
Sep 03, 2009 4.546 4.583 4.546 4.561 127,078 -0.00(-0.08%)
Sep 02, 2009 4.542 4.568 4.534 4.564 125,234 -0.01(-0.20%)
Sep 01, 2009 4.564 4.590 4.561 4.573 149,733 -0.02(-0.37%)
Aug 31, 2009 4.617 4.639 4.553 4.590 180,100 +0.01(+0.33%)
Aug 28, 2009 4.605 4.620 4.561 4.575 197,595 -0.02(-0.41%)
Aug 27, 2009 4.538 4.594 4.538 4.594 166,054 +0.01(+0.33%)
Aug 26, 2009 4.613 4.628 4.579 4.579 241,742 -0.01(-0.24%)
Aug 25, 2009 4.587 4.605 4.575 4.590 75,859 +0.04(+0.82%)
Aug 24, 2009 4.605 4.639 4.553 4.553 153,683 -0.04(-0.89%)
Aug 21, 2009 4.590 4.639 4.572 4.594 104,053 +0.03(+0.57%)
Aug 20, 2009 4.463 4.578 4.463 4.568 151,164 +0.06(+1.32%)
Aug 19, 2009 4.583 4.583 4.486 4.508 245,641 -0.08(-1.71%)
Aug 18, 2009 4.602 4.661 4.579 4.587 308,711 -0.01(-0.21%)
Aug 17, 2009 4.643 4.643 4.542 4.597 156,011 -0.08(-1.63%)
Aug 14, 2009 4.740 4.740 4.673 4.673 116,221 -0.01(-0.24%)
Aug 13, 2009 4.590 4.684 4.576 4.684 268,628 +0.10(+2.20%)
Aug 12, 2009 4.493 4.583 4.493 4.583 233,061 +0.01(+0.24%)
Aug 11, 2009 4.527 4.590 4.527 4.572 115,837 +0.00(+0.08%)
Aug 10, 2009 4.628 4.643 4.557 4.568 164,803 -0.05(-1.13%)
Aug 07, 2009 4.516 4.624 4.501 4.620 147,938 +0.10(+2.31%)
Aug 06, 2009 4.467 4.527 4.456 4.516 264,387 +0.05(+1.09%)
Aug 05, 2009 4.430 4.475 4.430 4.467 231,105 +0.02(+0.34%)
Aug 04, 2009 4.422 4.505 4.393 4.452 159,996 +0.01(+0.33%)
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.