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 )

13.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 27, 2004 7.195 7.218 7.165 7.214 140,162 +0.05(+0.74%)
Feb 26, 2004 7.176 7.225 7.157 7.161 221,658 +0.02(+0.32%)
Feb 25, 2004 7.188 7.240 7.139 7.139 140,693 -0.02(-0.26%)
Feb 24, 2004 7.161 7.195 7.082 7.157 277,140 -0.00(-0.05%)
Feb 23, 2004 7.221 7.233 7.123 7.161 324,922 -0.04(-0.58%)
Feb 20, 2004 7.214 7.263 7.176 7.203 263,601 +0.00(+0.00%)
Feb 19, 2004 7.267 7.267 7.188 7.203 139,100 -0.06(-0.88%)
Feb 18, 2004 7.237 7.270 7.203 7.267 165,381 +0.03(+0.42%)
Feb 17, 2004 7.316 7.316 7.237 7.237 225,109 -0.04(-0.57%)
Feb 13, 2004 7.255 7.285 7.255 7.278 184,229 +0.02(+0.31%)
Feb 12, 2004 7.282 7.285 7.255 7.255 185,290 -0.00(-0.05%)
Feb 11, 2004 7.252 7.285 7.252 7.259 150,250 +0.00(+0.05%)
Feb 10, 2004 7.267 7.278 7.252 7.255 156,090 -0.00(-0.05%)
Feb 09, 2004 7.252 7.282 7.252 7.259 330,232 +0.00(+0.05%)
Feb 06, 2004 7.289 7.289 7.252 7.255 157,948 -0.03(-0.47%)
Feb 05, 2004 7.278 7.289 7.233 7.289 135,119 +0.04(+0.57%)
Feb 04, 2004 7.270 7.282 7.229 7.248 347,221 -0.00(-0.05%)
Feb 03, 2004 7.278 7.278 7.221 7.252 224,313 +0.00(+0.00%)
Feb 02, 2004 7.252 7.270 7.218 7.252 291,209 -0.02(-0.26%)
Jan 30, 2004 7.301 7.308 7.240 7.270 213,960 -0.08(-1.03%)
Jan 29, 2004 7.203 7.346 7.203 7.346 151,577 +0.11(+1.56%)
Jan 28, 2004 7.233 7.285 7.214 7.233 106,183 +0.03(+0.42%)
Jan 27, 2004 7.233 7.278 7.203 7.203 139,366 -0.03(-0.42%)
Jan 26, 2004 7.289 7.308 7.233 7.233 121,049 -0.08(-1.03%)
Jan 23, 2004 7.274 7.327 7.274 7.308 64,506 -0.00(-0.05%)
Jan 22, 2004 7.308 7.312 7.267 7.312 132,464 +0.03(+0.36%)
Jan 21, 2004 7.252 7.331 7.240 7.285 109,369 +0.03(+0.47%)
Jan 20, 2004 7.338 7.353 7.237 7.252 122,642 -0.08(-1.03%)
Jan 16, 2004 7.301 7.327 7.289 7.327 92,114 +0.03(+0.46%)
Jan 15, 2004 7.278 7.308 7.274 7.293 81,496 +0.00(+0.05%)
Jan 14, 2004 7.308 7.346 7.255 7.289 59,993 +0.02(+0.26%)
Jan 13, 2004 7.312 7.346 7.255 7.270 88,398 -0.06(-0.82%)
Jan 12, 2004 7.353 7.357 7.274 7.331 61,586 +0.06(+0.83%)
Jan 09, 2004 7.323 7.346 7.270 7.270 61,852 -0.08(-1.03%)
Jan 08, 2004 7.353 7.376 7.319 7.346 24,953 +0.02(+0.26%)
Jan 07, 2004 7.383 7.383 7.327 7.327 50,702 +0.02(+0.21%)
Jan 06, 2004 7.402 7.440 7.312 7.312 109,103 -0.09(-1.22%)
Jan 05, 2004 7.406 7.440 7.402 7.402 63,444 -0.01(-0.15%)
Jan 02, 2004 7.406 7.436 7.402 7.414 20,174 +0.01(+0.15%)
Dec 31, 2003 7.376 7.417 7.346 7.402 79,372 +0.00(+0.05%)
Dec 30, 2003 7.376 7.398 7.353 7.398 45,393 +0.03(+0.41%)
Dec 29, 2003 7.383 7.440 7.368 7.368 71,939 -0.03(-0.46%)
Dec 26, 2003 7.383 7.402 7.383 7.402 29,466 -0.02(-0.25%)
Dec 24, 2003 7.421 7.440 7.357 7.421 32,386 +0.04(+0.51%)
Dec 23, 2003 7.391 7.417 7.383 7.383 31,855 -0.03(-0.46%)
Dec 22, 2003 7.417 7.425 7.346 7.417 81,230 +0.00(+0.00%)
Dec 19, 2003 7.534 7.534 7.417 7.417 57,073 -0.12(-1.55%)
Dec 18, 2003 7.444 7.534 7.440 7.534 31,589 +0.06(+0.76%)
Dec 17, 2003 7.440 7.478 7.440 7.478 63,710 +0.04(+0.56%)
Dec 16, 2003 7.459 7.459 7.410 7.436 44,331 -0.05(-0.60%)
Dec 15, 2003 7.515 7.515 7.481 7.481 43,535 -0.03(-0.45%)
Dec 12, 2003 7.534 7.553 7.515 7.515 44,066 -0.03(-0.40%)
Dec 11, 2003 7.545 7.564 7.534 7.545 25,484 -0.00(-0.05%)
Dec 10, 2003 7.538 7.564 7.534 7.549 55,746 +0.02(+0.20%)
Dec 09, 2003 7.534 7.538 7.534 7.534 43,004 +0.00(+0.00%)
Dec 08, 2003 7.534 7.534 7.534 7.534 65,834 -0.00(-0.05%)
Dec 05, 2003 7.534 7.534 7.534 7.538 46,455 +0.00(+0.00%)
Dec 04, 2003 7.534 7.538 7.534 7.538 312,711 -0.01(-0.15%)
Dec 03, 2003 7.549 7.549 7.549 7.549 54,153 +0.00(+0.00%)
Dec 02, 2003 7.534 7.549 7.534 7.549 112,024 +0.01(+0.15%)
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.