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 (%)
Oct 31, 2005 6.384 6.395 6.373 6.395 134,807 +0.01(+0.23%)
Oct 28, 2005 6.380 6.388 6.365 6.380 128,375 +0.01(+0.23%)
Oct 27, 2005 6.407 6.407 6.366 6.366 176,080 -0.03(-0.52%)
Oct 26, 2005 6.384 6.410 6.377 6.399 149,548 +0.02(+0.29%)
Oct 25, 2005 6.373 6.429 6.362 6.380 229,146 +0.01(+0.18%)
Oct 24, 2005 6.369 6.388 6.362 6.369 131,323 +0.01(+0.23%)
Oct 21, 2005 6.362 6.365 6.324 6.354 166,968 +0.00(+0.06%)
Oct 20, 2005 6.321 6.351 6.311 6.351 154,640 +0.02(+0.29%)
Oct 19, 2005 6.343 6.369 6.317 6.332 192,965 -0.01(-0.24%)
Oct 18, 2005 6.339 6.373 6.332 6.347 206,365 -0.01(-0.23%)
Oct 17, 2005 6.403 6.414 6.362 6.362 158,392 -0.06(-0.99%)
Oct 14, 2005 6.380 6.429 6.377 6.425 157,856 +0.04(+0.58%)
Oct 13, 2005 6.407 6.437 6.377 6.388 169,380 -0.13(-2.06%)
Oct 12, 2005 6.511 6.554 6.492 6.522 138,827 -0.03(-0.51%)
Oct 11, 2005 6.533 6.556 6.504 6.556 121,139 +0.01(+0.11%)
Oct 10, 2005 6.530 6.601 6.516 6.548 158,928 +0.04(+0.57%)
Oct 07, 2005 6.500 6.545 6.496 6.511 109,346 -0.01(-0.23%)
Oct 06, 2005 6.545 6.571 6.511 6.526 190,285 -0.04(-0.68%)
Oct 05, 2005 6.533 6.582 6.533 6.571 118,727 +0.03(+0.40%)
Oct 04, 2005 6.574 6.601 6.537 6.545 199,129 -0.05(-0.74%)
Oct 03, 2005 6.537 6.597 6.510 6.593 170,184 +0.06(+0.86%)
Sep 30, 2005 6.485 6.541 6.481 6.537 162,412 +0.04(+0.63%)
Sep 29, 2005 6.474 6.496 6.466 6.496 111,222 +0.00(+0.00%)
Sep 28, 2005 6.421 6.518 6.418 6.496 180,100 +0.04(+0.58%)
Sep 27, 2005 6.470 6.496 6.455 6.459 225,394 -0.03(-0.40%)
Sep 26, 2005 6.489 6.504 6.466 6.485 177,420 +0.00(+0.00%)
Sep 23, 2005 6.485 6.522 6.459 6.485 233,970 -0.01(-0.11%)
Sep 22, 2005 6.571 6.574 6.474 6.492 178,760 -0.07(-1.02%)
Sep 21, 2005 6.619 6.619 6.545 6.560 250,586 -0.04(-0.68%)
Sep 20, 2005 6.601 6.627 6.589 6.604 98,358 -0.00(-0.06%)
Sep 19, 2005 6.604 6.623 6.586 6.608 113,903 -0.02(-0.34%)
Sep 16, 2005 6.597 6.630 6.597 6.630 74,506 -0.00(-0.06%)
Sep 15, 2005 6.649 6.657 6.630 6.634 180,904 -0.02(-0.28%)
Sep 14, 2005 6.664 6.686 6.649 6.653 173,668 -0.03(-0.50%)
Sep 13, 2005 6.686 6.716 6.675 6.686 122,211 -0.01(-0.11%)
Sep 12, 2005 6.705 6.731 6.686 6.694 106,130 -0.07(-0.99%)
Sep 09, 2005 6.757 6.780 6.735 6.761 131,323 -0.00(-0.06%)
Sep 08, 2005 6.746 6.776 6.727 6.765 190,285 +0.03(+0.39%)
Sep 07, 2005 6.735 6.754 6.713 6.739 129,715 +0.03(+0.44%)
Sep 06, 2005 6.664 6.709 6.660 6.709 117,655 +0.04(+0.56%)
Sep 02, 2005 6.713 6.713 6.668 6.671 84,154 -0.00(-0.06%)
Sep 01, 2005 6.671 6.675 6.642 6.675 104,522 +0.01(+0.22%)
Aug 31, 2005 6.657 6.679 6.642 6.660 107,202 -0.01(-0.11%)
Aug 30, 2005 6.638 6.679 6.635 6.668 70,217 +0.02(+0.34%)
Aug 29, 2005 6.630 6.668 6.630 6.645 125,963 +0.01(+0.11%)
Aug 26, 2005 6.657 6.657 6.627 6.638 112,295 -0.02(-0.28%)
Aug 25, 2005 6.642 6.664 6.634 6.657 127,571 -0.01(-0.11%)
Aug 24, 2005 6.642 6.671 6.638 6.664 98,894 +0.01(+0.22%)
Aug 23, 2005 6.642 6.675 6.642 6.649 129,715 +0.00(+0.00%)
Aug 22, 2005 6.634 6.668 6.634 6.649 189,213 -0.02(-0.28%)
Aug 19, 2005 6.675 6.675 6.645 6.668 133,199 -0.01(-0.11%)
Aug 18, 2005 6.686 6.694 6.660 6.675 135,611 -0.01(-0.11%)
Aug 17, 2005 6.709 6.709 6.683 6.683 118,191 -0.03(-0.50%)
Aug 16, 2005 6.724 6.750 6.716 6.716 103,450 -0.04(-0.61%)
Aug 15, 2005 6.765 6.768 6.731 6.757 82,546 +0.01(+0.11%)
Aug 12, 2005 6.798 6.798 6.746 6.750 102,914 -0.04(-0.60%)
Aug 11, 2005 6.757 6.791 6.739 6.791 157,320 -0.02(-0.27%)
Aug 10, 2005 6.776 6.832 6.776 6.810 108,542 +0.01(+0.16%)
Aug 09, 2005 6.765 6.798 6.761 6.798 134,807 +0.01(+0.11%)
Aug 08, 2005 6.828 6.832 6.791 6.791 157,052 -0.03(-0.38%)
Aug 05, 2005 6.798 6.836 6.798 6.817 170,988 -0.01(-0.11%)
Aug 04, 2005 6.824 6.832 6.798 6.824 143,651 -0.00(-0.05%)
Aug 03, 2005 6.821 6.843 6.798 6.828 155,712 +0.01(+0.16%)
Aug 02, 2005 6.798 6.832 6.798 6.817 202,613 -0.01(-0.16%)
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.