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, 2008 5.255 5.367 5.255 5.359 469,584 +0.11(+2.13%)
Mar 28, 2008 5.333 5.363 5.229 5.247 404,005 -0.08(-1.54%)
Mar 27, 2008 5.292 5.352 5.277 5.329 238,921 +0.04(+0.71%)
Mar 26, 2008 5.314 5.314 5.277 5.292 491,687 -0.02(-0.42%)
Mar 25, 2008 5.333 5.356 5.277 5.314 392,133 -0.00(-0.07%)
Mar 24, 2008 5.296 5.382 5.296 5.318 373,523 +0.01(+0.28%)
Mar 21, 2008 5.229 5.318 5.225 5.303 112,539 +0.00(+0.00%)
Mar 20, 2008 5.229 5.318 5.225 5.303 112,539 +0.06(+1.07%)
Mar 19, 2008 5.255 5.299 5.232 5.247 288,315 -0.00(-0.07%)
Mar 18, 2008 5.184 5.322 5.184 5.251 223,313 +0.08(+1.52%)
Mar 17, 2008 5.150 5.188 5.094 5.173 433,341 -0.05(-1.00%)
Mar 14, 2008 5.299 5.299 5.199 5.225 148,042 -0.08(-1.55%)
Mar 13, 2008 5.285 5.326 5.255 5.307 162,233 -0.01(-0.28%)
Mar 12, 2008 5.374 5.382 5.322 5.322 186,493 -0.09(-1.59%)
Mar 11, 2008 5.389 5.423 5.370 5.408 354,008 +0.06(+1.05%)
Mar 10, 2008 5.441 5.456 5.337 5.352 404,338 -0.13(-2.32%)
Mar 07, 2008 5.408 5.505 5.408 5.479 168,005 -0.00(-0.07%)
Mar 06, 2008 5.542 5.606 5.467 5.482 159,162 -0.11(-1.94%)
Mar 05, 2008 5.617 5.654 5.583 5.591 189,709 -0.02(-0.33%)
Mar 04, 2008 5.307 5.647 5.307 5.609 184,237 -0.03(-0.53%)
Mar 03, 2008 5.591 5.647 5.567 5.639 218,112 +0.04(+0.80%)
Feb 29, 2008 5.632 5.647 5.572 5.594 188,905 -0.07(-1.19%)
Feb 28, 2008 5.680 5.706 5.650 5.661 215,700 -0.04(-0.72%)
Feb 27, 2008 5.725 5.751 5.647 5.703 285,099 -0.01(-0.13%)
Feb 26, 2008 5.587 5.721 5.572 5.710 280,874 +0.08(+1.39%)
Feb 25, 2008 5.576 5.643 5.576 5.632 434,884 +0.05(+0.94%)
Feb 22, 2008 5.464 5.591 5.464 5.579 150,907 +0.12(+2.12%)
Feb 21, 2008 5.374 5.471 5.374 5.464 288,583 +0.05(+0.90%)
Feb 20, 2008 5.374 5.419 5.367 5.415 292,334 +0.00(+0.00%)
Feb 19, 2008 5.288 5.426 5.288 5.415 276,512 +0.12(+2.33%)
Feb 18, 2008 5.270 5.314 5.236 5.292 0 +0.00(+0.00%)
Feb 15, 2008 5.270 5.314 5.236 5.292 381,562 -0.01(-0.21%)
Feb 14, 2008 5.434 5.434 5.292 5.303 607,303 -0.13(-2.40%)
Feb 13, 2008 5.456 5.516 5.421 5.434 453,373 -0.09(-1.69%)
Feb 12, 2008 5.486 5.538 5.486 5.527 385,581 -0.01(-0.27%)
Feb 11, 2008 5.639 5.639 5.531 5.542 303,325 -0.13(-2.24%)
Feb 08, 2008 5.613 5.680 5.609 5.669 342,977 +0.02(+0.40%)
Feb 07, 2008 5.673 5.691 5.598 5.647 502,274 -0.05(-0.92%)
Feb 06, 2008 5.725 5.740 5.684 5.699 178,455 -0.04(-0.75%)
Feb 05, 2008 5.781 5.781 5.710 5.742 145,765 -0.05(-0.93%)
Feb 04, 2008 5.814 5.826 5.788 5.796 105,572 -0.06(-0.96%)
Feb 01, 2008 5.822 5.856 5.800 5.852 171,941 +0.01(+0.13%)
Jan 31, 2008 5.818 5.867 5.796 5.844 144,425 +0.00(+0.06%)
Jan 30, 2008 5.841 5.872 5.815 5.841 234,993 +0.00(+0.00%)
Jan 29, 2008 5.900 5.923 5.781 5.841 278,133 -0.03(-0.51%)
Jan 28, 2008 5.796 5.874 5.788 5.870 271,970 +0.05(+0.83%)
Jan 25, 2008 5.826 5.859 5.803 5.822 206,590 +0.01(+0.13%)
Jan 24, 2008 5.732 5.819 5.695 5.814 253,744 +0.08(+1.37%)
Jan 23, 2008 5.792 5.792 5.650 5.736 426,698 -0.05(-0.90%)
Jan 22, 2008 5.971 5.971 5.714 5.788 511,071 -0.05(-0.83%)
Jan 21, 2008 5.844 5.912 5.800 5.837 0 +0.00(+0.00%)
Jan 18, 2008 5.844 5.912 5.800 5.837 229,634 -0.03(-0.57%)
Jan 17, 2008 6.012 6.012 5.860 5.870 235,528 -0.12(-2.05%)
Jan 16, 2008 6.009 6.042 5.990 5.994 129,956 -0.02(-0.31%)
Jan 15, 2008 6.031 6.045 5.990 6.012 87,057 -0.04(-0.62%)
Jan 14, 2008 6.012 6.068 6.012 6.050 153,535 +0.01(+0.25%)
Jan 11, 2008 6.094 6.094 6.029 6.035 207,394 -0.01(-0.12%)
Jan 10, 2008 5.994 6.042 5.994 6.042 137,994 +0.01(+0.19%)
Jan 09, 2008 6.079 6.079 6.016 6.031 186,225 -0.01(-0.25%)
Jan 08, 2008 6.038 6.072 6.038 6.046 329,043 +0.02(+0.31%)
Jan 07, 2008 6.053 6.053 6.016 6.027 102,625 -0.03(-0.43%)
Jan 04, 2008 6.083 6.102 6.012 6.053 191,852 -0.05(-0.80%)
Jan 03, 2008 6.012 6.111 6.012 6.102 182,742 +0.08(+1.27%)
Jan 02, 2008 5.956 6.031 5.934 6.025 158,894 +0.06(+1.03%)
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.