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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2005 6.231 6.254 6.224 6.254 213,065 +0.01(+0.12%)
Nov 29, 2005 6.235 6.246 6.213 6.246 359,933 -0.00(-0.06%)
Nov 28, 2005 6.224 6.265 6.224 6.250 169,380 +0.00(+0.06%)
Nov 25, 2005 6.257 6.257 6.231 6.246 46,097 +0.01(+0.18%)
Nov 23, 2005 6.213 6.246 6.194 6.235 188,141 +0.00(+0.00%)
Nov 22, 2005 6.235 6.261 6.216 6.235 326,164 -0.02(-0.36%)
Nov 21, 2005 6.231 6.257 6.220 6.257 245,226 +0.03(+0.42%)
Nov 18, 2005 6.201 6.250 6.175 6.231 340,637 +0.00(+0.00%)
Nov 17, 2005 6.265 6.272 6.227 6.231 257,286 -0.03(-0.54%)
Nov 16, 2005 6.276 6.295 6.261 6.265 347,873 -0.01(-0.18%)
Nov 15, 2005 6.276 6.295 6.265 6.276 173,400 -0.03(-0.41%)
Nov 14, 2005 6.339 6.343 6.291 6.302 164,020 -0.04(-0.59%)
Nov 11, 2005 6.328 6.358 6.317 6.339 153,032 -0.02(-0.29%)
Nov 10, 2005 6.354 6.365 6.332 6.358 257,286 -0.05(-0.81%)
Nov 09, 2005 6.410 6.421 6.392 6.410 213,601 -0.01(-0.17%)
Nov 08, 2005 6.410 6.421 6.403 6.421 145,259 +0.01(+0.23%)
Nov 07, 2005 6.421 6.444 6.403 6.407 102,646 -0.04(-0.58%)
Nov 04, 2005 6.440 6.463 6.399 6.444 190,017 +0.03(+0.41%)
Nov 03, 2005 6.444 6.464 6.418 6.418 130,787 -0.01(-0.17%)
Nov 02, 2005 6.414 6.459 6.399 6.429 225,930 +0.02(+0.35%)
Nov 01, 2005 6.388 6.414 6.384 6.407 123,015 +0.01(+0.17%)
Oct 31, 2005 6.384 6.395 6.373 6.395 134,807 +0.01(+0.23%)
Oct 28, 2005 6.380 6.388 6.365 6.380 128,375 +0.01(+0.23%)
Oct 27, 2005 6.407 6.407 6.366 6.366 176,080 -0.03(-0.52%)
Oct 26, 2005 6.384 6.410 6.377 6.399 149,548 +0.02(+0.29%)
Oct 25, 2005 6.373 6.429 6.362 6.380 229,146 +0.01(+0.18%)
Oct 24, 2005 6.369 6.388 6.362 6.369 131,323 +0.01(+0.23%)
Oct 21, 2005 6.362 6.365 6.324 6.354 166,968 +0.00(+0.06%)
Oct 20, 2005 6.321 6.351 6.311 6.351 154,640 +0.02(+0.29%)
Oct 19, 2005 6.343 6.369 6.317 6.332 192,965 -0.01(-0.24%)
Oct 18, 2005 6.339 6.373 6.332 6.347 206,365 -0.01(-0.23%)
Oct 17, 2005 6.403 6.414 6.362 6.362 158,392 -0.06(-0.99%)
Oct 14, 2005 6.380 6.429 6.377 6.425 157,856 +0.04(+0.58%)
Oct 13, 2005 6.407 6.437 6.377 6.388 169,380 -0.13(-2.06%)
Oct 12, 2005 6.511 6.554 6.492 6.522 138,827 -0.03(-0.51%)
Oct 11, 2005 6.533 6.556 6.504 6.556 121,139 +0.01(+0.11%)
Oct 10, 2005 6.530 6.601 6.516 6.548 158,928 +0.04(+0.57%)
Oct 07, 2005 6.500 6.545 6.496 6.511 109,346 -0.01(-0.23%)
Oct 06, 2005 6.545 6.571 6.511 6.526 190,285 -0.04(-0.68%)
Oct 05, 2005 6.533 6.582 6.533 6.571 118,727 +0.03(+0.40%)
Oct 04, 2005 6.574 6.601 6.537 6.545 199,129 -0.05(-0.74%)
Oct 03, 2005 6.537 6.597 6.510 6.593 170,184 +0.06(+0.86%)
Sep 30, 2005 6.485 6.541 6.481 6.537 162,412 +0.04(+0.63%)
Sep 29, 2005 6.474 6.496 6.466 6.496 111,222 +0.00(+0.00%)
Sep 28, 2005 6.421 6.518 6.418 6.496 180,100 +0.04(+0.58%)
Sep 27, 2005 6.470 6.496 6.455 6.459 225,394 -0.03(-0.40%)
Sep 26, 2005 6.489 6.504 6.466 6.485 177,420 +0.00(+0.00%)
Sep 23, 2005 6.485 6.522 6.459 6.485 233,970 -0.01(-0.11%)
Sep 22, 2005 6.571 6.574 6.474 6.492 178,760 -0.07(-1.02%)
Sep 21, 2005 6.619 6.619 6.545 6.560 250,586 -0.04(-0.68%)
Sep 20, 2005 6.601 6.627 6.589 6.604 98,358 -0.00(-0.06%)
Sep 19, 2005 6.604 6.623 6.586 6.608 113,903 -0.02(-0.34%)
Sep 16, 2005 6.597 6.630 6.597 6.630 74,506 -0.00(-0.06%)
Sep 15, 2005 6.649 6.657 6.630 6.634 180,904 -0.02(-0.28%)
Sep 14, 2005 6.664 6.686 6.649 6.653 173,668 -0.03(-0.50%)
Sep 13, 2005 6.686 6.716 6.675 6.686 122,211 -0.01(-0.11%)
Sep 12, 2005 6.705 6.731 6.686 6.694 106,130 -0.07(-0.99%)
Sep 09, 2005 6.757 6.780 6.735 6.761 131,323 -0.00(-0.06%)
Sep 08, 2005 6.746 6.776 6.727 6.765 190,285 +0.03(+0.39%)
Sep 07, 2005 6.735 6.754 6.713 6.739 129,715 +0.03(+0.44%)
Sep 06, 2005 6.664 6.709 6.660 6.709 117,655 +0.04(+0.56%)
Sep 02, 2005 6.713 6.713 6.668 6.671 84,154 -0.00(-0.06%)
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.