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 )

13.24 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 4.181 4.181 4.072 4.117 231,619 +0.09(+2.15%)
Oct 30, 2008 4.159 4.163 3.997 4.031 235,794 -0.01(-0.19%)
Oct 29, 2008 3.997 4.046 3.963 4.038 281,743 +0.03(+0.85%)
Oct 28, 2008 3.955 4.004 3.914 4.004 221,398 +0.06(+1.53%)
Oct 27, 2008 3.918 3.955 3.869 3.944 190,045 +0.00(+0.10%)
Oct 24, 2008 3.820 3.959 3.809 3.940 269,306 -0.03(-0.85%)
Oct 23, 2008 4.065 4.065 3.940 3.974 258,451 -0.02(-0.38%)
Oct 22, 2008 4.087 4.125 3.961 3.989 157,192 -0.10(-2.40%)
Oct 21, 2008 4.140 4.144 4.057 4.087 347,540 -0.06(-1.36%)
Oct 20, 2008 4.087 4.264 4.057 4.144 275,305 +0.10(+2.42%)
Oct 17, 2008 3.763 4.046 3.662 4.046 308,833 +0.16(+4.17%)
Oct 16, 2008 3.880 3.937 3.790 3.884 343,494 -0.00(-0.10%)
Oct 15, 2008 4.238 4.245 3.888 3.888 289,906 -0.37(-8.67%)
Oct 14, 2008 4.332 4.456 4.215 4.257 417,661 +0.02(+0.36%)
Oct 13, 2008 3.842 4.309 3.684 4.242 770,428 +0.76(+21.73%)
Oct 10, 2008 3.051 3.485 2.916 3.485 905,398 +0.03(+0.98%)
Oct 09, 2008 3.824 3.835 3.360 3.451 477,955 -0.18(-5.08%)
Oct 08, 2008 3.605 3.831 3.507 3.635 487,227 -0.25(-6.49%)
Oct 07, 2008 4.095 4.144 3.775 3.888 328,150 -0.20(-4.80%)
Oct 06, 2008 4.238 4.257 3.918 4.083 392,421 -0.22(-5.16%)
Oct 03, 2008 4.294 4.332 4.230 4.306 246,012 +0.09(+2.24%)
Oct 02, 2008 4.294 4.309 4.212 4.212 162,209 -0.07(-1.67%)
Oct 01, 2008 4.189 4.332 4.174 4.283 217,244 +0.14(+3.36%)
Sep 30, 2008 4.144 4.204 4.042 4.144 624,773 +0.14(+3.48%)
Sep 29, 2008 4.392 4.396 3.970 4.004 351,901 -0.49(-10.90%)
Sep 26, 2008 4.502 4.536 4.415 4.494 0 -0.25(-5.32%)
Sep 25, 2008 4.739 4.780 4.709 4.746 301,796 -0.05(-1.10%)
Sep 24, 2008 4.709 4.799 4.682 4.799 420,172 +0.09(+1.92%)
Sep 23, 2008 4.773 4.841 4.701 4.709 321,110 -0.14(-2.87%)
Sep 22, 2008 4.897 4.957 4.811 4.848 236,208 -0.25(-4.95%)
Sep 19, 2008 5.217 5.217 4.780 5.101 0 +0.67(+15.14%)
Sep 18, 2008 4.223 4.547 4.223 4.430 501,960 +0.01(+0.17%)
Sep 17, 2008 4.746 4.826 4.400 4.423 949,979 -0.44(-9.06%)
Sep 16, 2008 4.912 4.935 4.841 4.863 410,108 -0.22(-4.37%)
Sep 15, 2008 5.142 5.153 5.063 5.086 249,590 -0.17(-3.16%)
Sep 12, 2008 5.214 5.255 5.210 5.251 96,428 -0.02(-0.43%)
Sep 11, 2008 5.266 5.296 5.244 5.274 262,927 -0.10(-1.82%)
Sep 10, 2008 5.368 5.421 5.364 5.372 198,330 -0.03(-0.63%)
Sep 09, 2008 5.425 5.428 5.376 5.406 111,546 -0.03(-0.55%)
Sep 08, 2008 5.530 5.534 5.406 5.436 160,011 -0.01(-0.21%)
Sep 05, 2008 5.428 5.466 5.425 5.447 0 -0.00(-0.07%)
Sep 04, 2008 5.443 5.481 5.428 5.451 101,814 -0.06(-1.09%)
Sep 03, 2008 5.474 5.511 5.462 5.511 124,113 -0.00(-0.07%)
Sep 02, 2008 5.458 5.515 5.458 5.515 191,850 +0.05(+0.90%)
Aug 29, 2008 5.474 5.474 5.428 5.466 116,019 +0.01(+0.21%)
Aug 28, 2008 5.398 5.455 5.398 5.455 140,783 +0.06(+1.05%)
Aug 27, 2008 5.409 5.421 5.391 5.398 103,455 -0.02(-0.42%)
Aug 26, 2008 5.402 5.425 5.383 5.421 154,648 +0.02(+0.28%)
Aug 25, 2008 5.349 5.421 5.349 5.406 260,413 +0.00(+0.00%)
Aug 22, 2008 5.319 5.409 5.312 5.406 184,736 +0.11(+1.99%)
Aug 21, 2008 5.315 5.342 5.210 5.300 274,875 -0.07(-1.33%)
Aug 20, 2008 5.372 5.406 5.372 5.372 80,779 -0.01(-0.14%)
Aug 19, 2008 5.387 5.394 5.376 5.379 68,961 -0.01(-0.21%)
Aug 18, 2008 5.387 5.440 5.387 5.391 135,326 -0.02(-0.42%)
Aug 15, 2008 5.428 5.438 5.398 5.413 0 -0.03(-0.62%)
Aug 14, 2008 5.402 5.462 5.402 5.447 144,651 +0.01(+0.21%)
Aug 13, 2008 5.413 5.462 5.406 5.436 132,897 -0.06(-1.16%)
Aug 12, 2008 5.496 5.500 5.462 5.500 120,874 -0.01(-0.14%)
Aug 11, 2008 5.474 5.515 5.470 5.507 116,194 +0.06(+1.04%)
Aug 08, 2008 5.409 5.451 5.409 5.451 55,406 +0.02(+0.35%)
Aug 07, 2008 5.466 5.470 5.398 5.432 96,125 -0.05(-0.96%)
Aug 06, 2008 5.515 5.538 5.481 5.485 81,981 -0.04(-0.75%)
Aug 05, 2008 5.481 5.534 5.481 5.526 98,100 +0.05(+0.82%)
Aug 04, 2008 5.470 5.507 5.470 5.481 59,656 -0.02(-0.41%)
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.