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 (+0.61%)
Streaming Delayed Price Updated: 9:38 AM 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, 2010 5.923 6.011 5.863 5.943 129,361 +0.05(+0.81%)
Dec 30, 2010 5.895 5.947 5.835 5.895 124,131 -0.02(-0.40%)
Dec 29, 2010 5.855 5.931 5.831 5.919 88,918 +0.06(+1.00%)
Dec 28, 2010 5.952 5.952 5.825 5.860 227,844 -0.06(-0.94%)
Dec 27, 2010 5.932 5.940 5.884 5.916 132,438 -0.07(-1.13%)
Dec 23, 2010 5.984 6.039 5.880 5.984 222,027 +0.03(+0.47%)
Dec 22, 2010 5.813 5.956 5.781 5.956 233,950 +0.14(+2.46%)
Dec 21, 2010 5.757 5.837 5.737 5.813 139,209 +0.05(+0.90%)
Dec 20, 2010 5.773 5.817 5.741 5.761 137,356 -0.02(-0.28%)
Dec 17, 2010 5.805 5.833 5.765 5.777 149,672 +0.00(+0.00%)
Dec 16, 2010 5.721 5.777 5.690 5.777 90,142 +0.07(+1.18%)
Dec 15, 2010 5.701 5.721 5.662 5.709 149,427 +0.02(+0.35%)
Dec 14, 2010 5.709 5.709 5.638 5.690 125,708 -0.02(-0.35%)
Dec 13, 2010 5.785 5.785 5.697 5.709 152,317 -0.08(-1.39%)
Dec 10, 2010 5.790 5.790 5.751 5.790 200,077 -0.02(-0.27%)
Dec 09, 2010 5.790 5.806 5.731 5.806 99,745 +0.04(+0.62%)
Dec 08, 2010 5.814 5.834 5.755 5.770 151,927 -0.07(-1.15%)
Dec 07, 2010 5.838 5.841 5.770 5.838 143,887 +0.01(+0.20%)
Dec 06, 2010 5.810 5.838 5.759 5.826 169,558 -0.00(-0.07%)
Dec 03, 2010 5.830 5.830 5.798 5.830 150,516 -0.01(-0.14%)
Dec 02, 2010 5.897 5.928 5.818 5.838 250,028 -0.08(-1.34%)
Dec 01, 2010 5.889 5.924 5.857 5.917 114,612 +0.04(+0.67%)
Nov 30, 2010 5.830 5.877 5.790 5.877 100,565 +0.03(+0.49%)
Nov 29, 2010 5.782 5.849 5.774 5.849 211,997 +0.03(+0.60%)
Nov 26, 2010 5.814 5.838 5.782 5.814 151,143 -0.03(-0.58%)
Nov 24, 2010 5.889 5.848 5.848 5.848 314,670 -0.03(-0.49%)
Nov 23, 2010 5.857 5.877 5.824 5.877 59,363 +0.00(+0.00%)
Nov 22, 2010 5.885 5.885 5.782 5.877 206,600 -0.02(-0.40%)
Nov 19, 2010 5.794 5.901 5.774 5.901 147,859 +0.08(+1.29%)
Nov 18, 2010 5.735 5.826 5.735 5.826 167,534 +0.09(+1.66%)
Nov 17, 2010 5.600 5.735 5.600 5.731 152,752 +0.11(+1.97%)
Nov 16, 2010 5.731 5.731 5.541 5.620 155,589 -0.10(-1.73%)
Nov 15, 2010 5.735 5.782 5.711 5.719 398,009 -0.02(-0.41%)
Nov 12, 2010 5.853 5.865 5.743 5.743 395,074 -0.14(-2.35%)
Nov 11, 2010 5.869 5.924 5.869 5.881 475,724 -0.04(-0.73%)
Nov 10, 2010 5.952 5.952 5.897 5.924 134,770 -0.03(-0.55%)
Nov 09, 2010 5.918 5.969 5.918 5.957 244,409 +0.02(+0.40%)
Nov 08, 2010 5.914 5.945 5.898 5.934 225,897 +0.00(+0.07%)
Nov 05, 2010 5.902 5.930 5.886 5.930 116,810 +0.02(+0.27%)
Nov 04, 2010 5.879 5.930 5.859 5.914 370,453 +0.04(+0.67%)
Nov 03, 2010 5.898 5.902 5.847 5.875 294,709 -0.02(-0.33%)
Nov 02, 2010 5.890 5.918 5.871 5.894 404,144 +0.00(+0.07%)
Nov 01, 2010 5.831 5.894 5.816 5.890 205,890 +0.04(+0.67%)
Oct 29, 2010 5.859 5.871 5.820 5.851 129,371 -0.00(-0.07%)
Oct 28, 2010 5.879 5.894 5.816 5.855 197,302 -0.02(-0.40%)
Oct 27, 2010 5.906 5.918 5.847 5.879 210,336 -0.07(-1.25%)
Oct 25, 2010 5.922 5.953 5.879 5.953 425,939 +0.04(+0.60%)
Oct 22, 2010 5.863 5.918 5.855 5.918 284,595 +0.03(+0.47%)
Oct 21, 2010 5.835 5.890 5.820 5.890 399,328 +0.06(+1.01%)
Oct 20, 2010 5.827 5.831 5.761 5.831 463,028 +0.03(+0.54%)
Oct 19, 2010 5.800 5.839 5.761 5.800 131,194 +0.00(+0.06%)
Oct 18, 2010 5.784 5.827 5.772 5.796 245,657 -0.02(-0.27%)
Oct 15, 2010 5.863 5.879 5.776 5.812 435,430 -0.06(-1.00%)
Oct 14, 2010 5.859 5.886 5.843 5.871 442,128 -0.01(-0.20%)
Oct 13, 2010 5.879 5.902 5.863 5.883 287,837 -0.00(-0.02%)
Oct 12, 2010 5.852 5.888 5.852 5.884 286,795 -0.00(-0.07%)
Oct 11, 2010 5.856 5.899 5.856 5.888 344,274 +0.02(+0.33%)
Oct 08, 2010 5.868 5.903 5.852 5.868 318,554 -0.01(-0.16%)
Oct 07, 2010 5.985 5.985 5.852 5.877 339,205 -0.08(-1.42%)
Oct 06, 2010 5.997 6.025 5.919 5.962 243,833 -0.06(-0.97%)
Oct 05, 2010 6.087 6.091 5.927 6.021 356,191 -0.07(-1.09%)
Oct 04, 2010 6.146 6.197 6.072 6.087 291,798 -0.04(-0.70%)
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.