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 (+0.58%)
Streaming Delayed Price Updated: 12:34 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 (%)
Dec 31, 2007 5.919 6.012 5.919 5.964 550,837 +0.01(+0.19%)
Dec 28, 2007 5.953 6.001 5.881 5.953 650,488 +0.04(+0.63%)
Dec 27, 2007 5.930 5.960 5.912 5.915 312,698 -0.06(-1.06%)
Dec 26, 2007 5.968 5.986 5.930 5.979 470,790 +0.03(+0.44%)
Dec 24, 2007 5.859 5.986 5.859 5.953 218,380 +0.09(+1.59%)
Dec 21, 2007 6.005 6.005 5.859 5.859 278,417 -0.06(-0.95%)
Dec 20, 2007 5.829 5.923 5.826 5.915 261,252 +0.08(+1.34%)
Dec 19, 2007 5.897 5.941 5.837 5.837 332,259 -0.08(-1.39%)
Dec 18, 2007 5.975 6.031 5.919 5.919 172,560 -0.04(-0.75%)
Dec 17, 2007 5.953 5.990 5.941 5.964 195,604 +0.01(+0.13%)
Dec 14, 2007 5.953 6.031 5.934 5.956 223,203 -0.04(-0.62%)
Dec 13, 2007 6.016 6.035 5.949 5.994 253,213 -0.07(-1.23%)
Dec 12, 2007 6.162 6.162 6.020 6.068 238,744 +0.01(+0.12%)
Dec 11, 2007 6.050 6.102 6.031 6.061 273,310 -0.06(-0.92%)
Dec 10, 2007 6.147 6.147 6.079 6.117 191,049 -0.03(-0.49%)
Dec 07, 2007 6.165 6.180 6.117 6.147 272,506 -0.01(-0.12%)
Dec 06, 2007 6.102 6.154 6.068 6.154 187,029 +0.05(+0.86%)
Dec 05, 2007 6.113 6.143 6.050 6.102 196,944 +0.00(+0.00%)
Dec 04, 2007 6.098 6.169 6.061 6.102 169,615 -0.09(-1.39%)
Dec 03, 2007 6.083 6.188 6.083 6.188 211,951 +0.04(+0.67%)
Nov 30, 2007 6.098 6.150 6.023 6.147 320,469 +0.07(+1.23%)
Nov 29, 2007 6.068 6.102 6.031 6.072 189,977 -0.01(-0.25%)
Nov 28, 2007 6.027 6.135 6.027 6.087 371,112 +0.03(+0.55%)
Nov 27, 2007 6.628 6.628 5.994 6.053 333,867 +0.02(+0.37%)
Nov 26, 2007 5.945 6.031 5.945 6.031 206,858 +0.04(+0.62%)
Nov 23, 2007 5.968 6.016 5.897 5.994 142,549 +0.03(+0.50%)
Nov 21, 2007 5.930 5.964 5.867 5.964 139,870 +0.05(+0.82%)
Nov 20, 2007 5.870 5.964 5.870 5.915 520,628 +0.00(+0.06%)
Nov 19, 2007 5.900 5.923 5.863 5.912 151,660 -0.04(-0.75%)
Nov 16, 2007 6.005 6.027 5.926 5.956 152,734 -0.06(-0.99%)
Nov 15, 2007 5.953 6.031 5.930 6.016 237,404 +0.03(+0.56%)
Nov 14, 2007 6.009 6.057 5.982 5.982 276,257 -0.03(-0.56%)
Nov 13, 2007 6.065 6.154 5.982 6.016 163,450 -0.07(-1.10%)
Nov 12, 2007 6.035 6.091 6.009 6.083 170,684 +0.01(+0.25%)
Nov 09, 2007 6.065 6.109 6.038 6.068 94,050 -0.06(-0.97%)
Nov 08, 2007 6.001 6.128 6.001 6.128 365,753 +0.05(+0.86%)
Nov 07, 2007 6.218 6.218 6.076 6.076 528,131 -0.17(-2.75%)
Nov 06, 2007 6.270 6.270 6.214 6.247 202,303 -0.00(-0.06%)
Nov 05, 2007 6.251 6.270 6.218 6.251 262,592 -0.02(-0.30%)
Nov 02, 2007 6.311 6.344 6.251 6.270 199,623 -0.06(-0.94%)
Nov 01, 2007 6.374 6.374 6.311 6.330 155,411 +0.02(+0.35%)
Oct 31, 2007 6.311 6.337 6.307 6.307 97,534 -0.03(-0.47%)
Oct 30, 2007 6.363 6.363 6.311 6.337 137,726 -0.04(-0.64%)
Oct 29, 2007 6.344 6.378 6.307 6.378 233,385 +0.05(+0.77%)
Oct 26, 2007 6.259 6.348 6.259 6.330 244,639 +0.04(+0.59%)
Oct 25, 2007 6.303 6.322 6.277 6.292 108,252 -0.03(-0.41%)
Oct 24, 2007 6.315 6.344 6.307 6.318 162,110 -0.01(-0.24%)
Oct 23, 2007 6.382 6.382 6.311 6.333 282,420 -0.00(-0.06%)
Oct 22, 2007 6.356 6.363 6.292 6.337 246,247 -0.05(-0.76%)
Oct 19, 2007 6.423 6.434 6.348 6.385 131,563 -0.04(-0.58%)
Oct 18, 2007 6.423 6.459 6.389 6.423 155,679 -0.04(-0.58%)
Oct 17, 2007 6.468 6.594 6.445 6.460 267,415 +0.04(+0.58%)
Oct 16, 2007 6.464 6.464 6.400 6.423 212,485 -0.05(-0.75%)
Oct 15, 2007 6.486 6.486 6.453 6.471 203,374 -0.01(-0.23%)
Oct 12, 2007 6.468 6.486 6.456 6.486 92,175 +0.02(+0.35%)
Oct 11, 2007 6.464 6.464 6.408 6.464 262,324 -0.01(-0.17%)
Oct 10, 2007 6.505 6.505 6.456 6.475 116,558 -0.00(-0.06%)
Oct 09, 2007 6.460 6.494 6.460 6.479 90,835 +0.02(+0.35%)
Oct 08, 2007 6.468 6.475 6.456 6.456 81,189 +0.00(+0.00%)
Oct 05, 2007 6.494 6.501 6.456 6.456 372,719 -0.02(-0.35%)
Oct 04, 2007 6.479 6.497 6.468 6.479 142,282 -0.01(-0.23%)
Oct 03, 2007 6.468 6.497 6.438 6.494 282,688 +0.03(+0.46%)
Oct 02, 2007 6.453 6.475 6.430 6.464 252,677 +0.03(+0.41%)
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.