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 )

13.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2010 6.244 6.244 6.019 6.130 453,206 -0.09(-1.46%)
Sep 29, 2010 6.153 6.221 6.122 6.221 485,194 +0.09(+1.42%)
Sep 28, 2010 6.106 6.134 6.067 6.134 401,998 +0.06(+0.98%)
Sep 27, 2010 6.165 6.173 6.007 6.074 272,691 -0.06(-0.97%)
Sep 24, 2010 6.130 6.146 6.118 6.134 151,430 +0.04(+0.58%)
Sep 23, 2010 6.047 6.110 6.027 6.098 141,098 +0.06(+0.98%)
Sep 22, 2010 6.035 6.071 5.992 6.039 339,349 +0.03(+0.53%)
Sep 21, 2010 5.920 6.007 5.897 6.007 464,351 +0.11(+1.81%)
Sep 20, 2010 5.932 5.936 5.849 5.901 1,854,040 -0.00(-0.07%)
Sep 17, 2010 5.905 5.909 5.841 5.905 250,775 -0.08(-1.29%)
Sep 15, 2010 6.074 6.086 5.952 5.982 320,002 -0.09(-1.53%)
Sep 14, 2010 6.098 6.102 5.996 6.074 179,036 -0.00(-0.06%)
Sep 13, 2010 6.043 6.098 6.007 6.078 217,004 +0.10(+1.70%)
Sep 10, 2010 5.887 5.977 5.867 5.977 140,660 +0.12(+2.01%)
Sep 09, 2010 5.843 5.871 5.800 5.859 175,773 +0.04(+0.74%)
Sep 08, 2010 5.796 5.820 5.729 5.816 163,693 +0.02(+0.41%)
Sep 07, 2010 5.737 5.792 5.702 5.792 278,127 +0.05(+0.82%)
Sep 03, 2010 5.777 5.784 5.702 5.745 164,329 -0.03(-0.54%)
Sep 02, 2010 5.800 5.812 5.702 5.777 141,681 -0.04(-0.74%)
Sep 01, 2010 5.761 5.828 5.749 5.820 171,025 +0.08(+1.37%)
Aug 31, 2010 5.725 5.757 5.694 5.741 106,962 -0.00(-0.07%)
Aug 30, 2010 5.761 5.780 5.737 5.745 130,962 -0.05(-0.88%)
Aug 27, 2010 5.796 5.796 5.763 5.796 297,061 -0.00(-0.07%)
Aug 26, 2010 5.820 5.859 5.784 5.800 247,712 -0.05(-0.87%)
Aug 25, 2010 5.871 5.883 5.780 5.851 319,526 +0.00(+0.00%)
Aug 24, 2010 5.835 5.879 5.796 5.851 502,703 +0.02(+0.34%)
Aug 23, 2010 5.800 5.853 5.800 5.832 119,551 +0.04(+0.68%)
Aug 20, 2010 5.784 5.792 5.729 5.792 133,067 +0.03(+0.48%)
Aug 19, 2010 5.773 5.812 5.737 5.765 243,831 -0.03(-0.54%)
Aug 18, 2010 5.788 5.812 5.749 5.796 282,873 +0.04(+0.73%)
Aug 17, 2010 5.832 5.832 5.737 5.754 240,411 -0.07(-1.21%)
Aug 16, 2010 5.804 5.839 5.792 5.825 138,423 +0.02(+0.36%)
Aug 13, 2010 5.804 5.824 5.768 5.804 142,541 -0.01(-0.14%)
Aug 12, 2010 5.796 5.820 5.741 5.812 101,669 -0.01(-0.09%)
Aug 11, 2010 5.809 5.848 5.774 5.817 125,982 -0.01(-0.13%)
Aug 10, 2010 5.860 5.860 5.766 5.825 134,232 -0.06(-1.00%)
Aug 09, 2010 5.864 5.883 5.840 5.883 162,046 +0.01(+0.13%)
Aug 06, 2010 5.876 5.880 5.825 5.876 73,696 +0.00(+0.07%)
Aug 05, 2010 5.923 5.923 5.848 5.872 167,156 -0.05(-0.79%)
Aug 04, 2010 6.009 6.009 5.883 5.919 155,980 -0.07(-1.17%)
Aug 03, 2010 6.067 6.067 5.926 5.989 210,771 -0.11(-1.73%)
Aug 02, 2010 6.067 6.122 6.028 6.095 168,886 +0.08(+1.30%)
Jul 30, 2010 6.016 6.016 5.907 6.016 146,385 +0.06(+1.05%)
Jul 29, 2010 5.977 5.977 5.919 5.954 91,889 +0.01(+0.20%)
Jul 28, 2010 5.923 5.962 5.907 5.942 127,655 +0.02(+0.33%)
Jul 27, 2010 5.923 5.923 5.872 5.923 83,716 +0.03(+0.53%)
Jul 26, 2010 5.883 5.891 5.845 5.891 107,370 +0.03(+0.47%)
Jul 23, 2010 5.856 5.864 5.840 5.864 110,396 +0.01(+0.20%)
Jul 22, 2010 5.860 5.864 5.817 5.852 118,651 +0.01(+0.20%)
Jul 21, 2010 5.840 5.844 5.805 5.840 118,349 +0.04(+0.61%)
Jul 20, 2010 5.723 5.809 5.715 5.805 270,902 +0.05(+0.95%)
Jul 19, 2010 5.739 5.751 5.711 5.751 119,963 +0.03(+0.55%)
Jul 16, 2010 5.719 5.727 5.692 5.719 100,236 +0.03(+0.55%)
Jul 15, 2010 5.739 5.739 5.653 5.688 299,900 -0.04(-0.68%)
Jul 14, 2010 5.786 5.786 5.676 5.727 147,112 -0.03(-0.54%)
Jul 13, 2010 5.770 5.774 5.747 5.758 87,579 +0.03(+0.59%)
Jul 12, 2010 5.682 5.752 5.682 5.724 188,625 +0.05(+0.96%)
Jul 09, 2010 5.670 5.670 5.637 5.670 128,527 +0.04(+0.69%)
Jul 08, 2010 5.674 5.674 5.619 5.631 106,577 -0.02(-0.35%)
Jul 07, 2010 5.608 5.650 5.514 5.650 165,906 +0.05(+0.97%)
Jul 06, 2010 5.639 5.639 5.580 5.596 104,155 +0.01(+0.21%)
Jul 02, 2010 5.584 5.670 5.577 5.584 85,812 -0.05(-0.90%)
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.