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 (%)
Mar 31, 2005 7.041 7.041 6.992 7.015 108,810 -0.02(-0.32%)
Mar 30, 2005 7.060 7.060 6.974 7.037 133,199 -0.00(-0.05%)
Mar 29, 2005 6.944 7.052 6.944 7.041 197,789 +0.09(+1.23%)
Mar 28, 2005 7.201 7.224 6.955 6.955 389,414 -0.28(-3.92%)
Mar 24, 2005 7.235 7.239 7.194 7.239 159,732 +0.01(+0.10%)
Mar 23, 2005 7.198 7.235 7.153 7.231 222,445 +0.05(+0.68%)
Mar 22, 2005 7.205 7.231 7.168 7.183 165,628 -0.03(-0.47%)
Mar 21, 2005 7.224 7.261 7.209 7.216 136,683 -0.03(-0.46%)
Mar 18, 2005 7.257 7.291 7.224 7.250 204,757 -0.01(-0.15%)
Mar 17, 2005 7.190 7.261 7.190 7.261 205,561 +0.04(+0.62%)
Mar 16, 2005 7.224 7.239 7.194 7.216 270,419 +0.00(+0.00%)
Mar 15, 2005 7.272 7.272 7.190 7.216 210,653 -0.04(-0.57%)
Mar 14, 2005 7.257 7.265 7.220 7.257 183,852 +0.01(+0.15%)
Mar 11, 2005 7.250 7.261 7.242 7.246 179,564 -0.05(-0.72%)
Mar 10, 2005 7.317 7.324 7.276 7.298 179,028 -0.01(-0.20%)
Mar 09, 2005 7.306 7.321 7.283 7.313 212,261 +0.01(+0.10%)
Mar 08, 2005 7.291 7.328 7.291 7.306 149,816 +0.00(+0.00%)
Mar 07, 2005 7.291 7.324 7.291 7.306 195,109 +0.02(+0.26%)
Mar 04, 2005 7.295 7.309 7.257 7.287 164,556 +0.01(+0.10%)
Mar 03, 2005 7.265 7.302 7.257 7.280 169,112 +0.02(+0.26%)
Mar 02, 2005 7.283 7.298 7.235 7.261 307,136 +0.00(+0.05%)
Mar 01, 2005 7.227 7.280 7.227 7.257 237,186 +0.03(+0.36%)
Feb 28, 2005 7.216 7.254 7.194 7.231 186,801 +0.02(+0.26%)
Feb 25, 2005 7.216 7.220 7.194 7.212 205,829 +0.01(+0.10%)
Feb 24, 2005 7.112 7.205 7.101 7.205 296,683 +0.10(+1.36%)
Feb 23, 2005 7.123 7.123 7.082 7.108 221,641 -0.00(-0.05%)
Feb 22, 2005 7.190 7.190 7.071 7.112 336,885 -0.02(-0.26%)
Feb 18, 2005 7.145 7.201 7.104 7.130 524,222 +0.01(+0.21%)
Feb 17, 2005 7.153 7.168 7.104 7.115 303,920 -0.05(-0.68%)
Feb 16, 2005 7.160 7.164 7.138 7.164 158,392 +0.02(+0.26%)
Feb 15, 2005 7.145 7.171 7.142 7.145 289,447 -0.01(-0.10%)
Feb 14, 2005 7.179 7.194 7.127 7.153 267,471 -0.03(-0.42%)
Feb 11, 2005 7.205 7.212 7.179 7.183 160,536 -0.04(-0.52%)
Feb 10, 2005 7.198 7.231 7.175 7.220 280,871 +0.02(+0.26%)
Feb 09, 2005 7.224 7.224 7.179 7.201 219,765 +0.00(+0.05%)
Feb 08, 2005 7.175 7.220 7.171 7.198 165,360 +0.02(+0.31%)
Feb 07, 2005 7.227 7.227 7.145 7.175 221,105 -0.02(-0.26%)
Feb 04, 2005 7.194 7.220 7.171 7.194 261,843 +0.00(+0.00%)
Feb 03, 2005 7.164 7.194 7.160 7.194 142,847 +0.03(+0.42%)
Feb 02, 2005 7.142 7.179 7.138 7.164 177,956 +0.02(+0.31%)
Feb 01, 2005 7.115 7.149 7.115 7.142 170,184 +0.01(+0.16%)
Jan 31, 2005 7.119 7.157 7.097 7.130 217,621 +0.00(+0.05%)
Jan 28, 2005 7.097 7.127 7.097 7.127 133,735 +0.03(+0.37%)
Jan 27, 2005 7.056 7.108 7.056 7.101 195,645 +0.03(+0.37%)
Jan 26, 2005 7.082 7.089 7.056 7.074 135,075 +0.00(+0.05%)
Jan 25, 2005 7.071 7.093 7.056 7.071 181,172 +0.00(+0.05%)
Jan 24, 2005 7.074 7.093 7.060 7.067 230,486 -0.01(-0.11%)
Jan 21, 2005 7.056 7.074 7.056 7.074 205,025 +0.02(+0.32%)
Jan 20, 2005 7.063 7.074 7.037 7.052 180,636 -0.01(-0.21%)
Jan 19, 2005 7.060 7.071 7.037 7.067 191,089 +0.01(+0.16%)
Jan 18, 2005 7.101 7.104 7.056 7.056 238,526 -0.02(-0.32%)
Jan 14, 2005 7.037 7.082 7.037 7.078 160,000 +0.03(+0.42%)
Jan 13, 2005 7.074 7.089 7.048 7.048 248,710 -0.03(-0.42%)
Jan 12, 2005 7.104 7.119 7.071 7.078 293,735 -0.03(-0.42%)
Jan 11, 2005 7.108 7.134 7.082 7.108 316,516 +0.01(+0.11%)
Jan 10, 2005 7.082 7.101 7.067 7.101 165,628 +0.01(+0.16%)
Jan 07, 2005 7.093 7.101 7.067 7.089 161,608 +0.00(+0.00%)
Jan 06, 2005 7.093 7.101 7.071 7.089 118,995 +0.01(+0.11%)
Jan 05, 2005 7.063 7.089 7.045 7.082 205,561 +0.01(+0.16%)
Jan 04, 2005 7.060 7.071 7.022 7.071 202,613 +0.03(+0.42%)
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.