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 )

13.18 -0.01 (-0.07%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 8, 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 (%)
Feb 29, 2008 5.683 5.698 5.623 5.646 187,188 -0.07(-1.19%)
Feb 28, 2008 5.732 5.759 5.702 5.713 213,739 -0.04(-0.72%)
Feb 27, 2008 5.777 5.804 5.698 5.755 282,508 -0.01(-0.13%)
Feb 26, 2008 5.638 5.774 5.623 5.762 278,321 +0.08(+1.39%)
Feb 25, 2008 5.627 5.695 5.627 5.683 430,931 +0.05(+0.94%)
Feb 22, 2008 5.514 5.642 5.514 5.631 149,535 +0.12(+2.12%)
Feb 21, 2008 5.423 5.521 5.423 5.514 285,960 +0.05(+0.90%)
Feb 20, 2008 5.423 5.469 5.416 5.465 289,677 +0.00(+0.00%)
Feb 19, 2008 5.337 5.476 5.337 5.465 273,998 +0.12(+2.33%)
Feb 18, 2008 5.318 5.363 5.284 5.341 0 +0.00(+0.00%)
Feb 15, 2008 5.318 5.363 5.284 5.341 378,094 -0.01(-0.21%)
Feb 14, 2008 5.484 5.484 5.341 5.352 601,782 -0.13(-2.40%)
Feb 13, 2008 5.506 5.567 5.470 5.484 449,252 -0.09(-1.69%)
Feb 12, 2008 5.536 5.589 5.536 5.578 382,076 -0.02(-0.27%)
Feb 11, 2008 5.691 5.691 5.582 5.593 300,568 -0.13(-2.24%)
Feb 08, 2008 5.664 5.732 5.661 5.721 339,859 +0.02(+0.40%)
Feb 07, 2008 5.725 5.744 5.649 5.698 497,708 -0.05(-0.92%)
Feb 06, 2008 5.777 5.793 5.736 5.751 176,833 -0.04(-0.75%)
Feb 05, 2008 5.834 5.834 5.762 5.794 144,440 -0.05(-0.93%)
Feb 04, 2008 5.868 5.879 5.841 5.849 104,613 -0.06(-0.96%)
Feb 01, 2008 5.875 5.909 5.853 5.905 170,378 +0.01(+0.13%)
Jan 31, 2008 5.872 5.921 5.849 5.898 143,112 +0.00(+0.06%)
Jan 30, 2008 5.894 5.926 5.868 5.894 232,857 +0.00(+0.00%)
Jan 29, 2008 5.954 5.977 5.834 5.894 275,605 -0.03(-0.51%)
Jan 28, 2008 5.849 5.928 5.841 5.924 269,498 +0.05(+0.83%)
Jan 25, 2008 5.879 5.913 5.857 5.875 204,712 +0.01(+0.13%)
Jan 24, 2008 5.785 5.873 5.747 5.868 251,437 +0.08(+1.37%)
Jan 23, 2008 5.845 5.845 5.702 5.789 422,820 -0.05(-0.90%)
Jan 22, 2008 6.026 6.026 5.766 5.841 506,425 -0.05(-0.83%)
Jan 21, 2008 5.898 5.966 5.853 5.890 0 +0.00(+0.00%)
Jan 18, 2008 5.898 5.966 5.853 5.890 227,546 -0.03(-0.57%)
Jan 17, 2008 6.067 6.067 5.914 5.924 233,388 -0.12(-2.05%)
Jan 16, 2008 6.064 6.098 6.045 6.049 128,775 -0.02(-0.31%)
Jan 15, 2008 6.086 6.101 6.045 6.067 86,265 -0.04(-0.62%)
Jan 14, 2008 6.067 6.124 6.067 6.105 152,140 +0.02(+0.25%)
Jan 11, 2008 6.150 6.150 6.085 6.090 205,508 -0.01(-0.12%)
Jan 10, 2008 6.049 6.098 6.049 6.098 136,740 +0.01(+0.19%)
Jan 09, 2008 6.135 6.135 6.071 6.086 184,533 -0.02(-0.25%)
Jan 08, 2008 6.094 6.128 6.094 6.101 326,053 +0.02(+0.31%)
Jan 07, 2008 6.109 6.109 6.072 6.083 101,692 -0.03(-0.43%)
Jan 04, 2008 6.139 6.158 6.067 6.109 190,109 -0.05(-0.80%)
Jan 03, 2008 6.067 6.167 6.067 6.158 181,081 +0.08(+1.27%)
Jan 02, 2008 6.011 6.086 5.988 6.081 157,450 +0.06(+1.03%)
Jan 01, 2008 5.973 6.067 5.973 6.018 545,830 +0.00(+0.00%)
Dec 31, 2007 5.973 6.067 5.973 6.018 545,830 +0.01(+0.19%)
Dec 28, 2007 6.007 6.056 5.935 6.007 644,575 +0.04(+0.63%)
Dec 27, 2007 5.985 6.015 5.966 5.970 309,856 -0.06(-1.06%)
Dec 26, 2007 6.022 6.041 5.985 6.034 466,510 +0.03(+0.44%)
Dec 24, 2007 5.913 6.041 5.913 6.007 216,395 +0.09(+1.59%)
Dec 21, 2007 6.060 6.060 5.913 5.913 275,886 -0.06(-0.95%)
Dec 20, 2007 5.883 5.977 5.879 5.970 258,877 +0.08(+1.34%)
Dec 19, 2007 5.951 5.996 5.890 5.890 329,239 -0.08(-1.39%)
Dec 18, 2007 6.030 6.086 5.973 5.973 170,991 -0.05(-0.75%)
Dec 17, 2007 6.007 6.045 5.996 6.018 193,826 +0.01(+0.13%)
Dec 14, 2007 6.007 6.086 5.988 6.011 221,174 -0.04(-0.62%)
Dec 13, 2007 6.071 6.090 6.003 6.049 250,912 -0.08(-1.23%)
Dec 12, 2007 6.218 6.218 6.075 6.124 236,574 +0.01(+0.12%)
Dec 11, 2007 6.105 6.158 6.086 6.116 270,825 -0.06(-0.92%)
Dec 10, 2007 6.203 6.203 6.135 6.173 189,312 -0.03(-0.49%)
Dec 07, 2007 6.222 6.237 6.173 6.203 270,029 -0.01(-0.12%)
Dec 06, 2007 6.158 6.211 6.124 6.211 185,329 +0.05(+0.86%)
Dec 05, 2007 6.169 6.199 6.105 6.158 195,153 +0.00(+0.00%)
Dec 04, 2007 6.154 6.226 6.116 6.158 168,073 -0.09(-1.39%)
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.