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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2004 7.310 7.314 7.273 7.295 138,599 +0.03(+0.41%)
Jun 29, 2004 7.329 7.359 7.254 7.265 178,691 -0.05(-0.67%)
Jun 28, 2004 7.352 7.382 7.280 7.314 193,295 -0.00(-0.05%)
Jun 25, 2004 7.352 7.356 7.280 7.318 112,047 +0.00(+0.05%)
Jun 24, 2004 7.401 7.401 7.288 7.314 137,537 -0.01(-0.10%)
Jun 23, 2004 7.318 7.340 7.288 7.322 162,760 +0.03(+0.47%)
Jun 22, 2004 7.299 7.314 7.261 7.288 180,816 +0.03(+0.47%)
Jun 21, 2004 7.333 7.340 7.239 7.254 159,043 -0.05(-0.72%)
Jun 18, 2004 7.303 7.325 7.254 7.307 106,471 +0.06(+0.78%)
Jun 17, 2004 7.307 7.310 7.246 7.250 86,823 -0.02(-0.26%)
Jun 16, 2004 7.333 7.340 7.258 7.269 150,016 -0.02(-0.26%)
Jun 15, 2004 7.333 7.352 7.273 7.288 147,626 +0.02(+0.21%)
Jun 14, 2004 7.322 7.352 7.273 7.273 190,109 -0.02(-0.21%)
Jun 10, 2004 7.280 7.314 7.273 7.288 122,402 -0.03(-0.36%)
Jun 09, 2004 7.352 7.356 7.314 7.314 74,078 -0.02(-0.21%)
Jun 08, 2004 7.344 7.344 7.291 7.329 168,602 +0.04(+0.57%)
Jun 07, 2004 7.363 7.378 7.276 7.288 146,299 -0.07(-0.97%)
Jun 04, 2004 7.404 7.404 7.307 7.359 100,895 -0.05(-0.61%)
Jun 03, 2004 7.450 7.450 7.367 7.404 142,581 -0.04(-0.56%)
Jun 02, 2004 7.423 7.450 7.420 7.446 194,888 +0.02(+0.30%)
Jun 01, 2004 7.389 7.450 7.310 7.423 166,478 +0.03(+0.46%)
May 28, 2004 7.382 7.389 7.288 7.389 153,467 +0.01(+0.10%)
May 27, 2004 7.318 7.397 7.307 7.382 322,601 +0.08(+1.14%)
May 26, 2004 7.299 7.307 7.175 7.299 186,126 +0.10(+1.36%)
May 25, 2004 7.163 7.299 7.163 7.201 169,398 +0.01(+0.16%)
May 24, 2004 7.254 7.284 7.133 7.190 199,402 -0.07(-0.93%)
May 21, 2004 7.352 7.359 7.250 7.258 106,737 -0.02(-0.26%)
May 20, 2004 7.356 7.363 7.269 7.276 168,071 -0.04(-0.57%)
May 19, 2004 7.322 7.356 7.239 7.318 152,405 +0.03(+0.36%)
May 18, 2004 7.363 7.363 7.250 7.291 150,812 -0.07(-0.97%)
May 17, 2004 7.401 7.408 7.276 7.363 126,916 -0.02(-0.26%)
May 14, 2004 7.420 7.453 7.344 7.382 101,161 -0.04(-0.51%)
May 13, 2004 7.325 7.457 7.310 7.420 173,381 +0.15(+2.13%)
May 12, 2004 7.269 7.344 7.250 7.265 182,940 -0.04(-0.57%)
May 11, 2004 7.363 7.382 7.273 7.307 177,364 -0.01(-0.10%)
May 10, 2004 7.386 7.386 7.269 7.314 156,123 -0.09(-1.17%)
May 07, 2004 7.397 7.416 7.374 7.401 112,047 +0.00(+0.05%)
May 06, 2004 7.397 7.416 7.359 7.397 140,988 +0.02(+0.31%)
May 05, 2004 7.389 7.435 7.356 7.374 205,774 -0.02(-0.20%)
May 04, 2004 7.363 7.397 7.337 7.389 134,616 +0.03(+0.36%)
May 03, 2004 7.397 7.401 7.356 7.363 116,030 -0.03(-0.46%)
Apr 30, 2004 7.386 7.401 7.352 7.397 131,961 +0.05(+0.67%)
Apr 29, 2004 7.307 7.393 7.307 7.348 117,357 +0.03(+0.46%)
Apr 28, 2004 7.333 7.408 7.276 7.314 113,640 +0.02(+0.21%)
Apr 27, 2004 7.374 7.408 7.269 7.299 164,088 -0.08(-1.02%)
Apr 26, 2004 7.427 7.453 7.344 7.374 204,446 -0.05(-0.71%)
Apr 23, 2004 7.401 7.453 7.363 7.427 165,681 +0.07(+0.97%)
Apr 22, 2004 7.389 7.438 7.337 7.356 210,288 +0.01(+0.15%)
Apr 21, 2004 7.344 7.389 7.299 7.344 227,281 -0.02(-0.26%)
Apr 20, 2004 7.374 7.408 7.303 7.363 280,118 +0.02(+0.26%)
Apr 19, 2004 7.371 7.382 7.318 7.344 110,188 -0.01(-0.10%)
Apr 16, 2004 7.307 7.352 7.246 7.352 208,164 +0.10(+1.40%)
Apr 15, 2004 7.371 7.371 7.250 7.250 292,863 -0.05(-0.72%)
Apr 14, 2004 7.329 7.371 7.303 7.303 160,902 -0.03(-0.36%)
Apr 13, 2004 7.352 7.371 7.310 7.329 201,526 -0.02(-0.21%)
Apr 12, 2004 7.359 7.371 7.325 7.344 150,547 -0.01(-0.10%)
Apr 08, 2004 7.322 7.371 7.322 7.352 127,181 +0.03(+0.41%)
Apr 07, 2004 7.371 7.401 7.314 7.322 137,802 -0.03(-0.46%)
Apr 06, 2004 7.340 7.363 7.303 7.356 94,523 +0.01(+0.10%)
Apr 05, 2004 7.307 7.348 7.299 7.348 153,202 -0.03(-0.46%)
Apr 02, 2004 7.356 7.397 7.307 7.382 96,116 +0.03(+0.41%)
Apr 01, 2004 7.352 7.363 7.284 7.352 131,695 +0.01(+0.10%)
Mar 31, 2004 7.352 7.356 7.299 7.344 166,478 +0.03(+0.41%)
Mar 30, 2004 7.307 7.344 7.280 7.314 125,057 +0.00(+0.00%)
Mar 29, 2004 7.337 7.340 7.280 7.314 81,513 +0.03(+0.47%)
Mar 26, 2004 7.314 7.329 7.254 7.280 118,419 -0.00(-0.05%)
Mar 25, 2004 7.307 7.314 7.250 7.284 171,522 -0.01(-0.15%)
Mar 24, 2004 7.337 7.337 7.254 7.295 174,178 +0.05(+0.62%)
Mar 23, 2004 7.325 7.329 7.243 7.250 183,205 -0.04(-0.52%)
Mar 22, 2004 7.303 7.333 7.258 7.288 204,712 +0.00(+0.00%)
Mar 19, 2004 7.265 7.333 7.265 7.288 137,271 -0.02(-0.26%)
Mar 18, 2004 7.359 7.382 7.273 7.307 119,747 -0.02(-0.26%)
Mar 17, 2004 7.258 7.382 7.254 7.325 167,009 +0.02(+0.21%)
Mar 16, 2004 7.254 7.359 7.254 7.310 131,430 +0.05(+0.73%)
Mar 15, 2004 7.382 7.382 7.250 7.258 132,492 -0.11(-1.48%)
Mar 12, 2004 7.408 7.412 7.307 7.367 236,839 -0.09(-1.21%)
Mar 11, 2004 7.487 7.487 7.371 7.457 212,146 -0.02(-0.25%)
Mar 10, 2004 7.502 7.502 7.457 7.476 191,967 -0.03(-0.40%)
Mar 09, 2004 7.480 7.525 7.416 7.506 272,949 +0.08(+1.01%)
Mar 08, 2004 7.378 7.450 7.371 7.431 233,388 +0.06(+0.87%)
Mar 05, 2004 7.333 7.408 7.322 7.367 292,067 +0.05(+0.67%)
Mar 04, 2004 7.269 7.333 7.269 7.318 219,581 +0.07(+0.94%)
Mar 03, 2004 7.239 7.250 7.216 7.250 144,971 +0.02(+0.31%)
Mar 02, 2004 7.194 7.231 7.186 7.227 174,443 +0.03(+0.47%)
Mar 01, 2004 7.212 7.212 7.175 7.194 144,440 -0.02(-0.26%)
Feb 27, 2004 7.194 7.216 7.163 7.212 140,192 +0.05(+0.74%)
Feb 26, 2004 7.175 7.224 7.156 7.160 221,705 +0.02(+0.32%)
Feb 25, 2004 7.186 7.239 7.137 7.137 140,723 -0.02(-0.26%)
Feb 24, 2004 7.160 7.194 7.081 7.156 277,198 -0.00(-0.05%)
Feb 23, 2004 7.220 7.231 7.122 7.160 324,990 -0.04(-0.58%)
Feb 20, 2004 7.212 7.261 7.175 7.201 263,656 +0.00(+0.00%)
Feb 19, 2004 7.265 7.265 7.186 7.201 139,130 -0.06(-0.88%)
Feb 18, 2004 7.235 7.269 7.201 7.265 165,416 +0.03(+0.42%)
Feb 17, 2004 7.314 7.314 7.235 7.235 225,157 -0.04(-0.57%)
Feb 13, 2004 7.254 7.284 7.254 7.276 184,267 +0.02(+0.31%)
Feb 12, 2004 7.280 7.284 7.254 7.254 185,329 -0.00(-0.05%)
Feb 11, 2004 7.250 7.284 7.250 7.258 150,281 +0.00(+0.05%)
Feb 10, 2004 7.265 7.276 7.250 7.254 156,123 -0.00(-0.05%)
Feb 09, 2004 7.250 7.280 7.250 7.258 330,301 +0.00(+0.05%)
Feb 06, 2004 7.288 7.288 7.250 7.254 157,981 -0.03(-0.47%)
Feb 05, 2004 7.276 7.288 7.231 7.288 135,147 +0.04(+0.57%)
Feb 04, 2004 7.269 7.280 7.227 7.246 347,294 -0.00(-0.05%)
Feb 03, 2004 7.276 7.276 7.220 7.250 224,360 +0.00(+0.00%)
Feb 02, 2004 7.250 7.269 7.216 7.250 291,270 -0.02(-0.26%)
Jan 30, 2004 7.299 7.307 7.239 7.269 214,005 -0.08(-1.03%)
Jan 29, 2004 7.201 7.344 7.201 7.344 151,609 +0.11(+1.56%)
Jan 28, 2004 7.231 7.284 7.212 7.231 106,206 +0.03(+0.42%)
Jan 27, 2004 7.231 7.276 7.201 7.201 139,395 -0.03(-0.42%)
Jan 26, 2004 7.288 7.307 7.231 7.231 121,075 -0.08(-1.03%)
Jan 23, 2004 7.273 7.325 7.273 7.307 64,520 -0.00(-0.05%)
Jan 22, 2004 7.307 7.310 7.265 7.310 132,492 +0.03(+0.36%)
Jan 21, 2004 7.250 7.329 7.239 7.284 109,392 +0.03(+0.47%)
Jan 20, 2004 7.337 7.352 7.235 7.250 122,668 -0.08(-1.03%)
Jan 16, 2004 7.299 7.325 7.288 7.325 92,133 +0.03(+0.46%)
Jan 15, 2004 7.276 7.307 7.273 7.291 81,513 +0.00(+0.05%)
Jan 14, 2004 7.307 7.344 7.254 7.288 60,006 +0.02(+0.26%)
Jan 13, 2004 7.310 7.344 7.254 7.269 88,416 -0.06(-0.82%)
Jan 12, 2004 7.352 7.356 7.273 7.329 61,599 +0.06(+0.83%)
Jan 09, 2004 7.322 7.344 7.269 7.269 61,865 -0.08(-1.03%)
Jan 08, 2004 7.352 7.374 7.318 7.344 24,958 +0.02(+0.26%)
Jan 07, 2004 7.382 7.382 7.325 7.325 50,713 +0.02(+0.21%)
Jan 06, 2004 7.401 7.438 7.310 7.310 109,126 -0.09(-1.22%)
Jan 05, 2004 7.404 7.438 7.401 7.401 63,458 -0.01(-0.15%)
Jan 02, 2004 7.404 7.435 7.401 7.412 20,179 +0.01(+0.15%)
Dec 31, 2003 7.374 7.416 7.344 7.401 79,389 +0.00(+0.05%)
Dec 30, 2003 7.374 7.397 7.352 7.397 45,403 +0.03(+0.41%)
Dec 29, 2003 7.382 7.438 7.367 7.367 71,954 -0.03(-0.46%)
Dec 26, 2003 7.382 7.401 7.382 7.401 29,472 -0.02(-0.25%)
Dec 24, 2003 7.420 7.438 7.356 7.420 32,392 +0.04(+0.51%)
Dec 23, 2003 7.389 7.416 7.382 7.382 31,861 -0.03(-0.46%)
Dec 22, 2003 7.416 7.423 7.344 7.416 81,247 +0.00(+0.00%)
Dec 19, 2003 7.533 7.533 7.416 7.416 57,085 -0.12(-1.55%)
Dec 18, 2003 7.442 7.533 7.438 7.533 31,596 +0.06(+0.76%)
Dec 17, 2003 7.438 7.476 7.438 7.476 63,723 +0.04(+0.56%)
Dec 16, 2003 7.457 7.457 7.408 7.435 44,341 -0.05(-0.60%)
Dec 15, 2003 7.514 7.514 7.480 7.480 43,544 -0.03(-0.45%)
Dec 12, 2003 7.533 7.551 7.514 7.514 44,075 -0.03(-0.40%)
Dec 11, 2003 7.544 7.563 7.533 7.544 25,489 -0.00(-0.05%)
Dec 10, 2003 7.536 7.563 7.533 7.548 55,758 +0.02(+0.20%)
Dec 09, 2003 7.533 7.536 7.533 7.533 43,013 +0.00(+0.00%)
Dec 08, 2003 7.533 7.533 7.533 7.533 65,847 -0.00(-0.05%)
Dec 05, 2003 7.533 7.533 7.533 7.536 46,465 +0.00(+0.00%)
Dec 04, 2003 7.533 7.536 7.533 7.536 312,777 -0.01(-0.15%)
Dec 03, 2003 7.548 7.548 7.548 7.548 54,165 +0.00(+0.00%)
Dec 02, 2003 7.533 7.548 7.533 7.548 112,047 +0.01(+0.15%)
Dec 01, 2003 7.533 7.551 7.533 7.536 109,126 +0.00(+0.05%)
Nov 28, 2003 7.544 7.544 7.533 7.533 41,420 -0.04(-0.50%)
Nov 26, 2003 7.570 7.570 7.570 7.570 20,710 +0.02(+0.30%)
Nov 25, 2003 7.536 7.548 7.536 7.548 60,803 +0.02(+0.20%)
Nov 24, 2003 7.533 7.544 7.533 7.533 59,209 -0.06(-0.74%)
Nov 21, 2003 7.570 7.570 7.570 7.589 41,951 +0.04(+0.50%)
Nov 20, 2003 7.570 7.570 7.533 7.551 25,489 -0.02(-0.25%)
Nov 19, 2003 7.551 7.570 7.533 7.570 41,685 +0.04(+0.50%)
Nov 18, 2003 7.533 7.548 7.533 7.533 27,613 -0.02(-0.25%)
Nov 17, 2003 7.551 7.551 7.551 7.551 32,658 +0.02(+0.25%)
Nov 14, 2003 7.533 7.533 7.533 7.533 17,258 +0.00(+0.00%)
Nov 13, 2003 7.536 7.570 7.533 7.533 71,423 +0.00(+0.00%)
Nov 12, 2003 7.533 7.533 7.533 7.533 20,710 +0.00(+0.00%)
Nov 11, 2003 7.533 7.536 7.533 7.533 45,403 +0.00(+0.00%)
Nov 10, 2003 7.533 7.533 7.533 7.533 28,675 +0.00(+0.00%)
Nov 07, 2003 7.533 7.533 7.533 7.533 25,489 -0.00(-0.05%)
Nov 06, 2003 7.533 7.536 7.533 7.536 25,223 +0.00(+0.05%)
Nov 05, 2003 7.533 7.536 7.533 7.533 26,020 +0.00(+0.00%)
Nov 04, 2003 7.533 7.533 7.533 7.533 19,382 +0.00(+0.00%)
Nov 03, 2003 7.533 7.533 7.533 7.533 6,372 +0.00(+0.00%)
Oct 31, 2003 7.533 7.533 7.533 7.533 33,720 +0.00(+0.00%)
Oct 30, 2003 7.533 7.533 7.533 7.533 37,172 +0.00(+0.00%)
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.