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 )

13.23 +0.02 (+0.14%)
Streaming Delayed Price Updated: 1:02 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 (%)
May 28, 2010 5.313 5.371 5.290 5.313 230,623 -0.01(-0.22%)
May 27, 2010 5.356 5.410 5.271 5.325 653,920 +0.03(+0.66%)
May 26, 2010 5.333 5.375 5.221 5.290 2,068 +0.03(+0.66%)
May 25, 2010 5.298 5.298 5.116 5.255 287,741 -0.10(-1.81%)
May 24, 2010 5.271 5.375 5.255 5.352 264,361 +0.03(+0.65%)
May 21, 2010 5.213 5.398 5.108 5.317 465,282 +0.11(+2.15%)
May 20, 2010 5.282 5.330 5.155 5.205 598,053 -0.38(-6.72%)
May 19, 2010 5.975 5.990 5.530 5.580 502,220 -0.37(-6.18%)
May 18, 2010 6.214 6.266 5.917 5.948 223,553 -0.22(-3.63%)
May 17, 2010 6.296 6.296 6.030 6.172 308,623 -0.09(-1.48%)
May 14, 2010 6.265 6.354 6.234 6.265 259,717 -0.02(-0.37%)
May 13, 2010 6.234 6.288 6.137 6.288 162,687 +0.10(+1.62%)
May 12, 2010 6.164 6.195 6.110 6.187 363,910 +0.09(+1.53%)
May 11, 2010 6.021 6.094 6.021 6.094 245,787 +0.13(+2.26%)
May 10, 2010 5.975 5.986 5.902 5.959 245,379 +0.09(+1.51%)
May 07, 2010 5.986 6.090 5.763 5.871 271,237 -0.04(-0.74%)
May 06, 2010 6.113 6.117 5.678 5.914 365,091 -0.17(-2.76%)
May 05, 2010 6.217 6.232 6.079 6.082 184,336 -0.25(-4.01%)
May 04, 2010 6.329 6.340 6.262 6.336 153,955 +0.00(+0.00%)
May 03, 2010 6.302 6.336 6.271 6.336 234,142 +0.08(+1.29%)
Apr 30, 2010 6.367 6.367 6.255 6.255 110,986 -0.07(-1.09%)
Apr 29, 2010 6.394 6.394 6.309 6.325 380,315 -0.01(-0.18%)
Apr 28, 2010 6.494 6.494 6.336 6.336 241,810 -0.13(-2.02%)
Apr 27, 2010 6.525 6.525 6.432 6.467 168,056 -0.05(-0.77%)
Apr 26, 2010 6.463 6.525 6.452 6.517 256,732 +0.08(+1.19%)
Apr 23, 2010 6.413 6.456 6.371 6.440 235,761 +0.14(+2.21%)
Apr 22, 2010 6.267 6.375 6.255 6.301 428,883 +0.02(+0.29%)
Apr 21, 2010 6.305 6.309 6.255 6.283 221,946 +0.05(+0.76%)
Apr 20, 2010 6.167 6.259 6.144 6.236 222,556 +0.09(+1.41%)
Apr 19, 2010 6.109 6.205 6.109 6.149 244,763 +0.01(+0.20%)
Apr 16, 2010 6.229 6.229 6.105 6.136 332,914 -0.16(-2.61%)
Apr 15, 2010 6.348 6.375 6.198 6.301 313,853 -0.04(-0.68%)
Apr 14, 2010 6.309 6.375 6.263 6.344 348,639 +0.07(+1.10%)
Apr 13, 2010 6.263 6.325 6.205 6.275 330,166 +0.05(+0.75%)
Apr 12, 2010 6.163 6.228 6.157 6.228 229,137 +0.10(+1.56%)
Apr 09, 2010 6.071 6.132 6.056 6.132 107,440 +0.05(+0.82%)
Apr 08, 2010 6.025 6.082 6.014 6.082 137,864 +0.08(+1.27%)
Apr 07, 2010 5.933 6.040 5.933 6.006 203,864 -0.00(-0.06%)
Apr 06, 2010 6.029 6.037 5.933 6.010 197,783 -0.01(-0.19%)
Apr 05, 2010 6.060 6.060 5.995 6.021 98,746 -0.01(-0.13%)
Apr 01, 2010 5.949 6.029 6.029 6.029 123,044 +0.10(+1.74%)
Mar 31, 2010 5.987 5.987 5.876 5.926 174,242 -0.06(-0.96%)
Mar 30, 2010 6.060 6.060 5.975 5.983 97,155 -0.10(-1.57%)
Mar 29, 2010 6.148 6.148 6.056 6.079 78,941 -0.04(-0.63%)
Mar 26, 2010 6.067 6.117 6.060 6.117 206,900 +0.02(+0.25%)
Mar 25, 2010 6.075 6.117 6.067 6.102 170,318 +0.05(+0.76%)
Mar 24, 2010 5.998 6.063 5.993 6.056 201,513 +0.02(+0.38%)
Mar 23, 2010 5.983 6.033 5.972 6.033 193,525 +0.08(+1.29%)
Mar 22, 2010 6.128 6.128 5.929 5.956 263,958 -0.24(-3.95%)
Mar 19, 2010 5.895 6.201 5.849 6.201 272,579 +0.33(+5.61%)
Mar 18, 2010 5.975 5.975 5.849 5.872 259,679 -0.13(-2.17%)
Mar 17, 2010 6.075 6.075 5.991 6.002 347,926 -0.10(-1.57%)
Mar 16, 2010 6.289 6.289 6.098 6.098 309,557 -0.14(-2.27%)
Mar 15, 2010 6.262 6.262 6.213 6.239 253,349 -0.02(-0.31%)
Mar 12, 2010 6.262 6.301 6.259 6.259 258,989 +0.00(+0.00%)
Mar 11, 2010 6.236 6.305 6.213 6.259 275,531 +0.03(+0.50%)
Mar 10, 2010 6.201 6.300 6.182 6.227 325,982 +0.05(+0.86%)
Mar 09, 2010 6.079 6.208 6.079 6.174 357,498 +0.10(+1.63%)
Mar 08, 2010 6.056 6.094 6.056 6.075 187,589 +0.01(+0.13%)
Mar 05, 2010 6.037 6.090 6.029 6.067 218,160 +0.04(+0.63%)
Mar 04, 2010 6.052 6.052 5.987 6.029 331,445 -0.04(-0.63%)
Mar 03, 2010 6.113 6.113 6.041 6.067 266,070 -0.02(-0.25%)
Mar 02, 2010 6.033 6.128 6.033 6.083 368,179 +0.08(+1.40%)
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.