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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Mar 31, 2004 7.285 7.289 7.233 7.277 168,005 +0.03(+0.41%)
Mar 30, 2004 7.240 7.277 7.214 7.248 126,204 +0.00(+0.00%)
Mar 29, 2004 7.270 7.274 7.214 7.248 82,260 +0.03(+0.47%)
Mar 26, 2004 7.248 7.263 7.188 7.214 119,506 -0.00(-0.05%)
Mar 25, 2004 7.240 7.248 7.184 7.218 173,096 -0.01(-0.15%)
Mar 24, 2004 7.270 7.270 7.188 7.229 175,775 +0.04(+0.62%)
Mar 23, 2004 7.259 7.263 7.177 7.184 184,886 -0.04(-0.52%)
Mar 22, 2004 7.236 7.266 7.192 7.221 206,590 +0.00(+0.00%)
Mar 19, 2004 7.199 7.266 7.199 7.221 138,530 -0.02(-0.26%)
Mar 18, 2004 7.292 7.315 7.207 7.240 120,845 -0.02(-0.26%)
Mar 17, 2004 7.192 7.315 7.188 7.259 168,541 +0.01(+0.21%)
Mar 16, 2004 7.188 7.292 7.188 7.244 132,635 +0.05(+0.73%)
Mar 15, 2004 7.315 7.315 7.184 7.192 133,707 -0.11(-1.48%)
Mar 12, 2004 7.341 7.345 7.240 7.300 239,012 -0.09(-1.21%)
Mar 11, 2004 7.419 7.419 7.304 7.389 214,092 -0.02(-0.25%)
Mar 10, 2004 7.434 7.434 7.389 7.408 193,728 -0.03(-0.40%)
Mar 09, 2004 7.412 7.457 7.348 7.438 275,453 +0.07(+1.01%)
Mar 08, 2004 7.311 7.382 7.304 7.363 235,528 +0.06(+0.87%)
Mar 05, 2004 7.266 7.341 7.255 7.300 294,746 +0.05(+0.67%)
Mar 04, 2004 7.203 7.266 7.203 7.251 221,595 +0.07(+0.93%)
Mar 03, 2004 7.173 7.184 7.151 7.184 146,301 +0.02(+0.31%)
Mar 02, 2004 7.128 7.165 7.121 7.162 176,043 +0.03(+0.47%)
Mar 01, 2004 7.147 7.147 7.110 7.128 145,765 -0.02(-0.26%)
Feb 27, 2004 7.128 7.151 7.098 7.147 141,478 +0.05(+0.74%)
Feb 26, 2004 7.110 7.158 7.091 7.095 223,739 +0.02(+0.32%)
Feb 25, 2004 7.121 7.173 7.072 7.072 142,014 -0.02(-0.26%)
Feb 24, 2004 7.095 7.128 7.016 7.091 279,740 -0.00(-0.05%)
Feb 23, 2004 7.154 7.165 7.057 7.095 327,972 -0.04(-0.58%)
Feb 20, 2004 7.147 7.195 7.110 7.136 266,075 +0.00(+0.00%)
Feb 19, 2004 7.199 7.199 7.121 7.136 140,406 -0.06(-0.88%)
Feb 18, 2004 7.169 7.203 7.136 7.199 166,933 +0.03(+0.42%)
Feb 17, 2004 7.248 7.248 7.169 7.169 227,222 -0.04(-0.57%)
Feb 13, 2004 7.188 7.218 7.188 7.210 185,958 +0.02(+0.31%)
Feb 12, 2004 7.214 7.218 7.188 7.188 187,029 -0.00(-0.05%)
Feb 11, 2004 7.184 7.218 7.184 7.192 151,660 +0.00(+0.05%)
Feb 10, 2004 7.199 7.210 7.184 7.188 157,555 -0.00(-0.05%)
Feb 09, 2004 7.184 7.214 7.184 7.192 333,331 +0.00(+0.05%)
Feb 06, 2004 7.221 7.221 7.184 7.188 159,430 -0.03(-0.47%)
Feb 05, 2004 7.210 7.221 7.165 7.221 136,387 +0.04(+0.57%)
Feb 04, 2004 7.203 7.214 7.162 7.180 350,480 -0.00(-0.05%)
Feb 03, 2004 7.210 7.210 7.154 7.184 226,418 +0.00(+0.00%)
Feb 02, 2004 7.184 7.203 7.151 7.184 293,942 -0.02(-0.26%)
Jan 30, 2004 7.233 7.240 7.173 7.203 215,968 -0.07(-1.03%)
Jan 29, 2004 7.136 7.277 7.136 7.277 153,000 +0.11(+1.56%)
Jan 28, 2004 7.165 7.218 7.147 7.165 107,180 +0.03(+0.42%)
Jan 27, 2004 7.165 7.210 7.136 7.136 140,674 -0.03(-0.42%)
Jan 26, 2004 7.221 7.240 7.165 7.165 122,185 -0.07(-1.03%)
Jan 23, 2004 7.207 7.259 7.207 7.240 65,112 -0.00(-0.05%)
Jan 22, 2004 7.240 7.244 7.199 7.244 133,707 +0.03(+0.36%)
Jan 21, 2004 7.184 7.263 7.173 7.218 110,395 +0.03(+0.47%)
Jan 20, 2004 7.270 7.285 7.169 7.184 123,793 -0.07(-1.03%)
Jan 16, 2004 7.233 7.259 7.221 7.259 92,979 +0.03(+0.46%)
Jan 15, 2004 7.210 7.240 7.207 7.225 82,260 +0.00(+0.05%)
Jan 14, 2004 7.240 7.277 7.188 7.221 60,556 +0.02(+0.26%)
Jan 13, 2004 7.244 7.277 7.188 7.203 89,227 -0.06(-0.82%)
Jan 12, 2004 7.285 7.289 7.207 7.263 62,164 +0.06(+0.83%)
Jan 09, 2004 7.255 7.277 7.203 7.203 62,432 -0.07(-1.03%)
Jan 08, 2004 7.285 7.307 7.251 7.277 25,187 +0.02(+0.26%)
Jan 07, 2004 7.315 7.315 7.259 7.259 51,178 +0.01(+0.21%)
Jan 06, 2004 7.333 7.371 7.244 7.244 110,127 -0.09(-1.22%)
Jan 05, 2004 7.337 7.371 7.333 7.333 64,040 -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.