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 )

13.13 +0.05 (+0.38%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 7, 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 (%)
Nov 30, 2012 6.853 6.875 6.825 6.825 309,616 -0.05(-0.73%)
Nov 29, 2012 6.894 6.916 6.862 6.875 252,630 -0.03(-0.46%)
Nov 28, 2012 6.880 6.912 6.875 6.907 258,086 +0.00(+0.07%)
Nov 27, 2012 6.839 6.903 6.825 6.903 252,548 +0.05(+0.80%)
Nov 26, 2012 6.903 6.903 6.816 6.848 228,033 -0.05(-0.73%)
Nov 23, 2012 6.916 6.916 6.871 6.898 151,171 +0.02(+0.27%)
Nov 21, 2012 6.903 6.912 6.857 6.880 312,310 +0.01(+0.13%)
Nov 20, 2012 6.857 6.875 6.761 6.871 340,398 +0.03(+0.40%)
Nov 19, 2012 6.843 6.853 6.807 6.843 237,814 +0.06(+0.87%)
Nov 16, 2012 6.620 6.798 6.601 6.784 364,678 +0.22(+3.41%)
Nov 15, 2012 6.638 6.716 6.350 6.560 658,504 -0.08(-1.17%)
Nov 14, 2012 6.821 6.821 6.570 6.638 527,245 -0.18(-2.61%)
Nov 13, 2012 6.834 6.853 6.789 6.816 364,245 -0.00(-0.02%)
Nov 12, 2012 6.790 6.836 6.790 6.817 254,245 +0.04(+0.54%)
Nov 09, 2012 6.817 6.831 6.777 6.781 304,966 -0.04(-0.60%)
Nov 08, 2012 6.845 6.858 6.822 6.822 271,519 -0.05(-0.66%)
Nov 07, 2012 6.831 6.890 6.827 6.867 204,347 +0.01(+0.20%)
Nov 06, 2012 6.817 6.886 6.808 6.854 262,109 +0.02(+0.27%)
Nov 05, 2012 6.867 6.886 6.827 6.836 253,818 -0.05(-0.73%)
Nov 02, 2012 6.881 6.949 6.858 6.886 197,667 -0.01(-0.13%)
Nov 01, 2012 6.863 6.936 6.849 6.895 194,204 +0.01(+0.20%)
Oct 31, 2012 6.936 6.967 6.840 6.881 377,655 -0.05(-0.79%)
Oct 26, 2012 6.940 6.936 6.936 6.936 278,296 -0.03(-0.46%)
Oct 25, 2012 6.917 6.967 6.895 6.967 250,064 +0.07(+1.05%)
Oct 24, 2012 6.895 6.922 6.872 6.895 309,986 +0.04(+0.60%)
Oct 23, 2012 6.817 6.904 6.817 6.854 272,715 +0.01(+0.13%)
Oct 19, 2012 6.867 6.876 6.833 6.845 277,317 +0.00(+0.00%)
Oct 18, 2012 6.881 6.895 6.836 6.845 206,357 -0.01(-0.20%)
Oct 17, 2012 6.867 6.985 6.795 6.858 423,282 +0.02(+0.27%)
Oct 16, 2012 6.840 6.872 6.813 6.840 328,487 +0.04(+0.53%)
Oct 15, 2012 6.845 6.845 6.777 6.804 316,520 +0.02(+0.33%)
Oct 12, 2012 6.799 6.808 6.777 6.781 238,421 -0.04(-0.53%)
Oct 11, 2012 6.881 6.881 6.813 6.817 284,736 -0.04(-0.62%)
Oct 10, 2012 6.900 6.900 6.833 6.860 333,370 -0.05(-0.65%)
Oct 09, 2012 6.887 6.927 6.882 6.905 320,252 +0.00(+0.00%)
Oct 08, 2012 6.882 6.927 6.873 6.905 180,513 +0.04(+0.53%)
Oct 05, 2012 6.846 6.892 6.837 6.869 115,429 +0.04(+0.60%)
Oct 04, 2012 6.851 6.851 6.783 6.828 174,505 -0.01(-0.20%)
Oct 03, 2012 6.855 6.855 6.810 6.842 135,496 +0.02(+0.26%)
Oct 02, 2012 6.819 6.846 6.805 6.824 89,212 -0.01(-0.20%)
Oct 01, 2012 6.824 6.851 6.801 6.837 76,839 +0.03(+0.40%)
Sep 28, 2012 6.769 6.815 6.769 6.810 80,013 +0.05(+0.74%)
Sep 27, 2012 6.824 6.824 6.760 6.760 133,854 -0.04(-0.53%)
Sep 26, 2012 6.851 6.887 6.796 6.796 127,217 -0.04(-0.53%)
Sep 25, 2012 6.959 6.959 6.833 6.833 185,209 -0.12(-1.69%)
Sep 24, 2012 6.941 6.955 6.909 6.950 132,128 -0.01(-0.13%)
Sep 21, 2012 6.864 6.968 6.855 6.959 177,579 +0.11(+1.58%)
Sep 20, 2012 6.855 6.864 6.774 6.851 193,298 +0.01(+0.18%)
Sep 19, 2012 6.789 6.838 6.762 6.838 102,361 +0.07(+0.99%)
Sep 18, 2012 6.730 6.775 6.708 6.771 164,837 +0.04(+0.67%)
Sep 17, 2012 6.708 6.752 6.694 6.726 121,954 +0.02(+0.27%)
Sep 14, 2012 6.699 6.717 6.676 6.708 137,100 +0.04(+0.56%)
Sep 13, 2012 6.708 6.744 6.667 6.671 179,339 -0.01(-0.22%)
Sep 12, 2012 6.730 6.754 6.667 6.685 119,275 -0.03(-0.42%)
Sep 11, 2012 6.718 6.758 6.705 6.714 91,902 +0.00(+0.00%)
Sep 10, 2012 6.647 6.732 6.638 6.714 130,668 +0.02(+0.27%)
Sep 07, 2012 6.790 6.790 6.660 6.696 134,486 -0.08(-1.12%)
Sep 06, 2012 6.807 6.834 6.727 6.772 127,438 -0.04(-0.59%)
Sep 05, 2012 6.870 6.874 6.768 6.812 95,325 -0.02(-0.26%)
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.