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:

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.13 -0.03 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.789 6.811 6.762 6.762 312,521 -0.05(-0.73%)
Nov 29, 2012 6.830 6.852 6.798 6.811 255,000 -0.03(-0.46%)
Nov 28, 2012 6.816 6.848 6.811 6.843 260,508 +0.00(+0.07%)
Nov 27, 2012 6.775 6.839 6.762 6.839 254,919 +0.05(+0.80%)
Nov 26, 2012 6.839 6.839 6.753 6.784 230,173 -0.05(-0.73%)
Nov 23, 2012 6.852 6.852 6.807 6.834 152,590 +0.02(+0.27%)
Nov 21, 2012 6.839 6.848 6.794 6.816 315,241 +0.01(+0.13%)
Nov 20, 2012 6.793 6.811 6.698 6.807 343,592 +0.03(+0.40%)
Nov 19, 2012 6.780 6.789 6.744 6.780 240,045 +0.06(+0.87%)
Nov 16, 2012 6.558 6.735 6.540 6.721 368,101 +0.22(+3.41%)
Nov 15, 2012 6.576 6.653 6.291 6.499 664,683 -0.08(-1.17%)
Nov 14, 2012 6.757 6.757 6.509 6.576 532,193 -0.18(-2.61%)
Nov 13, 2012 6.771 6.789 6.726 6.753 367,663 -0.00(-0.02%)
Nov 12, 2012 6.727 6.772 6.727 6.754 256,631 +0.04(+0.54%)
Nov 09, 2012 6.754 6.768 6.714 6.718 307,828 -0.04(-0.60%)
Nov 08, 2012 6.781 6.795 6.759 6.759 274,068 -0.04(-0.66%)
Nov 07, 2012 6.768 6.826 6.763 6.804 206,265 +0.01(+0.20%)
Nov 06, 2012 6.754 6.822 6.745 6.790 264,569 +0.02(+0.27%)
Nov 05, 2012 6.804 6.822 6.763 6.772 256,200 -0.05(-0.73%)
Nov 02, 2012 6.817 6.885 6.795 6.822 199,522 -0.01(-0.13%)
Nov 01, 2012 6.799 6.871 6.786 6.831 196,027 +0.01(+0.20%)
Oct 31, 2012 6.871 6.903 6.777 6.817 381,199 -0.05(-0.79%)
Oct 26, 2012 6.876 6.871 6.871 6.871 280,908 -0.03(-0.46%)
Oct 25, 2012 6.853 6.903 6.831 6.903 252,410 +0.07(+1.05%)
Oct 24, 2012 6.831 6.858 6.808 6.831 312,895 +0.04(+0.60%)
Oct 23, 2012 6.754 6.840 6.754 6.790 275,274 +0.01(+0.13%)
Oct 19, 2012 6.804 6.813 6.770 6.781 279,919 +0.00(+0.00%)
Oct 18, 2012 6.817 6.831 6.772 6.781 208,294 -0.01(-0.20%)
Oct 17, 2012 6.804 6.921 6.732 6.795 427,254 +0.02(+0.27%)
Oct 16, 2012 6.777 6.808 6.750 6.777 331,569 +0.04(+0.53%)
Oct 15, 2012 6.781 6.781 6.714 6.741 319,491 +0.02(+0.33%)
Oct 12, 2012 6.736 6.745 6.714 6.718 240,659 -0.04(-0.53%)
Oct 11, 2012 6.817 6.817 6.750 6.754 287,408 -0.04(-0.62%)
Oct 10, 2012 6.836 6.836 6.769 6.796 336,499 -0.04(-0.65%)
Oct 09, 2012 6.823 6.863 6.818 6.841 323,257 +0.00(+0.00%)
Oct 08, 2012 6.818 6.863 6.809 6.841 182,208 +0.04(+0.53%)
Oct 05, 2012 6.782 6.828 6.773 6.805 116,512 +0.04(+0.60%)
Oct 04, 2012 6.787 6.787 6.720 6.765 176,143 -0.01(-0.20%)
Oct 03, 2012 6.791 6.791 6.747 6.778 136,767 +0.02(+0.26%)
Oct 02, 2012 6.756 6.782 6.742 6.760 90,049 -0.01(-0.20%)
Oct 01, 2012 6.760 6.787 6.738 6.773 77,561 +0.03(+0.40%)
Sep 28, 2012 6.706 6.751 6.706 6.747 80,764 +0.05(+0.74%)
Sep 27, 2012 6.760 6.760 6.697 6.697 135,110 -0.04(-0.53%)
Sep 26, 2012 6.787 6.823 6.733 6.733 128,411 -0.04(-0.53%)
Sep 25, 2012 6.894 6.894 6.769 6.769 186,947 -0.12(-1.69%)
Sep 24, 2012 6.876 6.890 6.845 6.885 133,368 -0.01(-0.13%)
Sep 21, 2012 6.800 6.903 6.791 6.894 179,246 +0.11(+1.58%)
Sep 20, 2012 6.791 6.800 6.711 6.787 195,112 +0.01(+0.18%)
Sep 19, 2012 6.725 6.774 6.699 6.774 103,321 +0.07(+0.99%)
Sep 18, 2012 6.668 6.712 6.645 6.708 166,384 +0.04(+0.67%)
Sep 17, 2012 6.645 6.689 6.632 6.663 123,098 +0.02(+0.27%)
Sep 14, 2012 6.637 6.654 6.614 6.645 138,387 +0.04(+0.56%)
Sep 13, 2012 6.645 6.681 6.605 6.609 181,022 -0.01(-0.22%)
Sep 12, 2012 6.668 6.691 6.605 6.623 120,394 -0.03(-0.42%)
Sep 11, 2012 6.656 6.695 6.642 6.651 92,764 +0.00(+0.00%)
Sep 10, 2012 6.585 6.669 6.576 6.651 131,895 +0.02(+0.27%)
Sep 07, 2012 6.726 6.726 6.598 6.634 135,748 -0.08(-1.12%)
Sep 06, 2012 6.744 6.771 6.665 6.709 128,634 -0.04(-0.59%)
Sep 05, 2012 6.806 6.810 6.705 6.749 96,219 -0.02(-0.26%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.