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: 3:34 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 (%)
Aug 31, 2012 6.723 6.723 6.684 6.723 128,980 +0.04(+0.66%)
Aug 30, 2012 6.657 6.697 6.631 6.679 176,883 +0.04(+0.53%)
Aug 29, 2012 6.617 6.675 6.617 6.644 202,251 +0.05(+0.81%)
Aug 27, 2012 6.626 6.635 6.582 6.591 80,923 -0.02(-0.27%)
Aug 24, 2012 6.600 6.622 6.551 6.608 127,637 +0.04(+0.54%)
Aug 23, 2012 6.516 6.607 6.516 6.573 173,521 +0.11(+1.71%)
Aug 22, 2012 6.582 6.582 6.462 6.462 72,000 -0.10(-1.55%)
Aug 21, 2012 6.608 6.608 6.538 6.564 56,731 +0.01(+0.13%)
Aug 20, 2012 6.657 6.657 6.551 6.555 96,961 -0.01(-0.20%)
Aug 17, 2012 6.555 6.569 6.533 6.569 51,995 +0.00(+0.07%)
Aug 16, 2012 6.586 6.600 6.520 6.564 130,174 +0.06(+0.88%)
Aug 15, 2012 6.560 6.577 6.507 6.507 60,658 -0.02(-0.34%)
Aug 14, 2012 6.569 6.569 6.502 6.529 82,415 -0.02(-0.34%)
Aug 13, 2012 6.564 6.569 6.507 6.551 105,262 +0.00(+0.05%)
Aug 10, 2012 6.583 6.588 6.534 6.548 82,360 -0.01(-0.20%)
Aug 09, 2012 6.623 6.662 6.561 6.561 134,282 -0.05(-0.80%)
Aug 08, 2012 6.645 6.684 6.605 6.614 110,744 +0.01(+0.20%)
Aug 07, 2012 6.601 6.623 6.587 6.601 70,709 -0.02(-0.27%)
Aug 06, 2012 6.662 6.680 6.565 6.618 100,106 +0.03(+0.40%)
Aug 03, 2012 6.649 6.658 6.548 6.592 82,267 +0.00(+0.07%)
Aug 02, 2012 6.627 6.649 6.552 6.587 66,750 +0.00(+0.00%)
Aug 01, 2012 6.702 6.728 6.539 6.587 147,408 -0.06(-0.86%)
Jul 31, 2012 6.605 6.665 6.570 6.645 140,207 +0.06(+0.87%)
Jul 30, 2012 6.609 6.763 6.574 6.587 124,592 +0.00(+0.00%)
Jul 27, 2012 6.583 6.667 6.549 6.587 113,109 +0.02(+0.34%)
Jul 26, 2012 6.601 6.618 6.530 6.565 168,572 +0.04(+0.61%)
Jul 25, 2012 6.579 6.579 6.491 6.526 142,784 +0.02(+0.27%)
Jul 24, 2012 6.601 6.623 6.477 6.508 191,688 -0.03(-0.47%)
Jul 23, 2012 6.557 6.557 6.500 6.539 143,804 +0.02(+0.34%)
Jul 20, 2012 6.499 6.535 6.420 6.517 130,483 -0.02(-0.34%)
Jul 19, 2012 6.508 6.539 6.477 6.539 104,840 +0.05(+0.81%)
Jul 18, 2012 6.451 6.486 6.422 6.486 93,570 +0.05(+0.82%)
Jul 17, 2012 6.447 6.455 6.403 6.433 91,061 -0.01(-0.20%)
Jul 16, 2012 6.473 6.473 6.416 6.447 104,769 +0.02(+0.34%)
Jul 13, 2012 6.359 6.455 6.341 6.425 149,699 +0.06(+0.97%)
Jul 12, 2012 6.359 6.367 6.262 6.363 155,421 +0.03(+0.40%)
Jul 11, 2012 6.294 6.338 6.285 6.338 112,016 +0.06(+0.91%)
Jul 10, 2012 6.386 6.404 6.264 6.281 210,915 -0.06(-0.97%)
Jul 09, 2012 6.316 6.347 6.281 6.342 102,791 +0.06(+0.91%)
Jul 06, 2012 6.329 6.360 6.277 6.285 143,067 -0.04(-0.62%)
Jul 05, 2012 6.390 6.395 6.312 6.325 98,098 -0.06(-0.89%)
Jul 03, 2012 6.355 6.432 6.355 6.382 116,229 +0.04(+0.55%)
Jul 02, 2012 6.272 6.369 6.264 6.347 216,606 +0.05(+0.76%)
Jun 29, 2012 6.272 6.312 6.268 6.299 202,850 +0.04(+0.70%)
Jun 28, 2012 6.281 6.285 6.228 6.255 166,775 -0.02(-0.28%)
Jun 27, 2012 6.224 6.290 6.220 6.272 159,320 +0.08(+1.34%)
Jun 26, 2012 6.185 6.215 6.167 6.189 263,378 +0.02(+0.28%)
Jun 25, 2012 6.176 6.176 6.115 6.172 183,931 -0.01(-0.11%)
Jun 22, 2012 6.167 6.198 6.141 6.178 129,302 -0.01(-0.10%)
Jun 21, 2012 6.193 6.220 6.154 6.185 171,445 -0.00(-0.07%)
Jun 20, 2012 6.180 6.193 6.132 6.189 352,642 +0.02(+0.35%)
Jun 19, 2012 6.106 6.176 6.119 6.167 224,214 +0.06(+1.00%)
Jun 18, 2012 6.123 6.124 6.080 6.106 198,228 -0.01(-0.14%)
Jun 15, 2012 6.110 6.137 6.097 6.115 146,227 +0.00(+0.07%)
Jun 14, 2012 6.145 6.150 6.110 6.110 126,721 -0.00(-0.07%)
Jun 13, 2012 6.163 6.185 6.106 6.115 183,241 -0.01(-0.24%)
Jun 12, 2012 6.094 6.138 6.064 6.129 446,902 +0.05(+0.86%)
Jun 11, 2012 6.103 6.107 6.038 6.077 164,883 +0.02(+0.29%)
Jun 08, 2012 6.003 6.059 5.990 6.059 336,430 +0.05(+0.80%)
Jun 07, 2012 6.038 6.073 5.999 6.012 248,839 -0.02(-0.36%)
Jun 06, 2012 6.029 6.059 6.008 6.033 285,685 +0.00(+0.07%)
Jun 05, 2012 5.990 6.029 5.964 6.029 195,376 +0.02(+0.36%)
Jun 04, 2012 6.090 6.107 5.981 6.007 411,533 -0.11(-1.78%)
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.