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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2005 6.855 6.877 6.847 6.870 162,495 +0.00(+0.05%)
Jul 28, 2005 6.817 6.866 6.813 6.866 121,075 +0.03(+0.50%)
Jul 27, 2005 6.802 6.832 6.798 6.832 162,229 +0.01(+0.17%)
Jul 26, 2005 6.828 6.832 6.806 6.821 114,968 -0.00(-0.06%)
Jul 25, 2005 6.813 6.832 6.787 6.824 216,660 +0.00(+0.06%)
Jul 22, 2005 6.836 6.836 6.798 6.821 150,812 +0.01(+0.11%)
Jul 21, 2005 6.779 6.813 6.768 6.813 184,002 +0.03(+0.50%)
Jul 20, 2005 6.745 6.779 6.738 6.779 114,171 +0.03(+0.50%)
Jul 19, 2005 6.749 6.764 6.727 6.745 120,809 +0.02(+0.22%)
Jul 18, 2005 6.742 6.760 6.723 6.730 139,130 -0.01(-0.17%)
Jul 15, 2005 6.749 6.749 6.708 6.742 130,633 +0.00(+0.06%)
Jul 14, 2005 6.734 6.738 6.704 6.738 152,671 +0.03(+0.39%)
Jul 13, 2005 6.719 6.742 6.708 6.711 152,405 -0.03(-0.39%)
Jul 12, 2005 6.693 6.738 6.681 6.738 240,291 -0.02(-0.22%)
Jul 11, 2005 6.742 6.753 6.711 6.753 132,757 +0.05(+0.73%)
Jul 08, 2005 6.685 6.730 6.681 6.704 94,523 +0.01(+0.17%)
Jul 07, 2005 6.730 6.730 6.681 6.693 142,847 -0.02(-0.34%)
Jul 06, 2005 6.670 6.727 6.666 6.715 158,512 +0.01(+0.17%)
Jul 05, 2005 6.685 6.704 6.647 6.704 130,102 +0.02(+0.28%)
Jul 01, 2005 6.576 6.689 6.576 6.685 160,902 +0.09(+1.31%)
Jun 30, 2005 6.583 6.602 6.557 6.598 156,123 +0.04(+0.57%)
Jun 29, 2005 6.557 6.584 6.534 6.561 194,357 +0.00(+0.00%)
Jun 28, 2005 6.534 6.583 6.534 6.561 117,357 +0.02(+0.35%)
Jun 27, 2005 6.568 6.591 6.534 6.538 177,364 -0.03(-0.52%)
Jun 24, 2005 6.602 6.610 6.568 6.572 173,381 -0.02(-0.29%)
Jun 23, 2005 6.610 6.625 6.572 6.591 160,902 -0.03(-0.51%)
Jun 22, 2005 6.610 6.640 6.602 6.625 111,250 -0.00(-0.06%)
Jun 21, 2005 6.621 6.636 6.600 6.629 191,436 +0.03(+0.40%)
Jun 20, 2005 6.625 6.659 6.602 6.602 192,233 -0.06(-0.85%)
Jun 17, 2005 6.632 6.666 6.621 6.659 128,775 +0.00(+0.06%)
Jun 16, 2005 6.674 6.674 6.629 6.655 115,233 -0.02(-0.28%)
Jun 15, 2005 6.670 6.700 6.636 6.674 206,836 -0.01(-0.17%)
Jun 14, 2005 6.681 6.708 6.666 6.685 120,544 -0.01(-0.17%)
Jun 13, 2005 6.689 6.738 6.689 6.696 110,985 -0.01(-0.11%)
Jun 10, 2005 6.674 6.738 6.674 6.704 131,164 -0.02(-0.28%)
Jun 09, 2005 6.753 6.757 6.700 6.723 238,167 -0.01(-0.17%)
Jun 08, 2005 6.738 6.768 6.730 6.734 106,206 -0.03(-0.45%)
Jun 07, 2005 6.768 6.776 6.734 6.764 124,792 -0.01(-0.11%)
Jun 06, 2005 6.783 6.787 6.745 6.772 59,209 +0.01(+0.17%)
Jun 03, 2005 6.779 6.794 6.749 6.760 155,326 -0.01(-0.11%)
Jun 02, 2005 6.817 6.821 6.753 6.768 148,954 -0.04(-0.55%)
Jun 01, 2005 6.760 6.824 6.757 6.806 108,330 +0.03(+0.39%)
May 31, 2005 6.749 6.828 6.742 6.779 153,467 +0.05(+0.73%)
May 27, 2005 6.655 6.757 6.655 6.730 120,278 +0.11(+1.65%)
May 26, 2005 6.606 6.655 6.602 6.621 184,267 +0.03(+0.40%)
May 25, 2005 6.621 6.655 6.595 6.595 196,481 -0.03(-0.45%)
May 24, 2005 6.647 6.647 6.596 6.625 116,561 -0.02(-0.23%)
May 23, 2005 6.663 6.678 6.614 6.640 161,167 -0.02(-0.28%)
May 20, 2005 6.647 6.708 6.630 6.659 207,367 +0.03(+0.45%)
May 19, 2005 6.614 6.650 6.572 6.629 184,002 -0.02(-0.34%)
May 18, 2005 6.659 6.659 6.580 6.651 168,336 +0.00(+0.00%)
May 17, 2005 6.708 6.719 6.598 6.651 246,929 -0.08(-1.12%)
May 16, 2005 6.749 6.757 6.689 6.727 165,150 -0.06(-0.89%)
May 13, 2005 6.783 6.802 6.753 6.787 150,281 -0.03(-0.44%)
May 12, 2005 6.892 6.892 6.817 6.817 129,040 -0.08(-1.09%)
May 11, 2005 6.934 6.945 6.885 6.892 103,551 -0.04(-0.60%)
May 10, 2005 6.953 6.975 6.920 6.934 77,796 -0.01(-0.11%)
May 09, 2005 6.934 6.953 6.915 6.941 74,875 -0.03(-0.43%)
May 06, 2005 6.968 6.994 6.934 6.971 143,112 +0.00(+0.00%)
May 05, 2005 6.934 6.990 6.922 6.971 94,257 +0.00(+0.05%)
May 04, 2005 6.930 6.979 6.911 6.968 110,454 +0.05(+0.65%)
May 03, 2005 6.907 6.930 6.885 6.922 155,326 -0.01(-0.11%)
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.