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 +0.11 (+0.85%)
Official Closing 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 (%)
Apr 30, 2004 7.387 7.402 7.353 7.398 131,933 +0.05(+0.67%)
Apr 29, 2004 7.308 7.395 7.308 7.350 117,333 +0.03(+0.46%)
Apr 28, 2004 7.334 7.410 7.278 7.316 113,616 +0.02(+0.21%)
Apr 27, 2004 7.376 7.410 7.270 7.301 164,054 -0.08(-1.02%)
Apr 26, 2004 7.429 7.455 7.346 7.376 204,404 -0.05(-0.71%)
Apr 23, 2004 7.402 7.455 7.365 7.429 165,646 +0.07(+0.97%)
Apr 22, 2004 7.391 7.440 7.338 7.357 210,244 +0.01(+0.15%)
Apr 21, 2004 7.346 7.391 7.301 7.346 227,233 -0.02(-0.26%)
Apr 20, 2004 7.376 7.410 7.304 7.365 280,060 +0.02(+0.26%)
Apr 19, 2004 7.372 7.383 7.319 7.346 110,165 -0.01(-0.10%)
Apr 16, 2004 7.308 7.353 7.248 7.353 208,120 +0.10(+1.40%)
Apr 15, 2004 7.372 7.372 7.252 7.252 292,802 -0.05(-0.72%)
Apr 14, 2004 7.331 7.372 7.304 7.304 160,868 -0.03(-0.36%)
Apr 13, 2004 7.353 7.372 7.312 7.331 201,484 -0.02(-0.21%)
Apr 12, 2004 7.361 7.372 7.327 7.346 150,515 -0.01(-0.10%)
Apr 08, 2004 7.323 7.372 7.323 7.353 127,155 +0.03(+0.41%)
Apr 07, 2004 7.372 7.402 7.316 7.323 137,773 -0.03(-0.46%)
Apr 06, 2004 7.342 7.365 7.304 7.357 94,503 +0.01(+0.10%)
Apr 05, 2004 7.308 7.350 7.301 7.350 153,170 -0.03(-0.46%)
Apr 02, 2004 7.357 7.398 7.308 7.383 96,096 +0.03(+0.41%)
Apr 01, 2004 7.353 7.365 7.285 7.353 131,668 +0.01(+0.10%)
Mar 31, 2004 7.353 7.357 7.301 7.346 166,443 +0.03(+0.41%)
Mar 30, 2004 7.308 7.346 7.282 7.316 125,031 +0.00(+0.00%)
Mar 29, 2004 7.338 7.342 7.282 7.316 81,496 +0.03(+0.47%)
Mar 26, 2004 7.316 7.331 7.255 7.282 118,395 -0.00(-0.05%)
Mar 25, 2004 7.308 7.316 7.252 7.285 171,487 -0.01(-0.15%)
Mar 24, 2004 7.338 7.338 7.255 7.297 174,141 +0.05(+0.62%)
Mar 23, 2004 7.327 7.331 7.244 7.252 183,167 -0.04(-0.52%)
Mar 22, 2004 7.304 7.334 7.259 7.289 204,669 +0.00(+0.00%)
Mar 19, 2004 7.267 7.334 7.267 7.289 137,242 -0.02(-0.26%)
Mar 18, 2004 7.361 7.383 7.274 7.308 119,722 -0.02(-0.26%)
Mar 17, 2004 7.259 7.383 7.255 7.327 166,974 +0.02(+0.21%)
Mar 16, 2004 7.255 7.361 7.255 7.312 131,402 +0.05(+0.73%)
Mar 15, 2004 7.383 7.383 7.252 7.259 132,464 -0.11(-1.48%)
Mar 12, 2004 7.410 7.414 7.308 7.368 236,790 -0.09(-1.21%)
Mar 11, 2004 7.489 7.489 7.372 7.459 212,102 -0.02(-0.25%)
Mar 10, 2004 7.504 7.504 7.459 7.478 191,927 -0.03(-0.40%)
Mar 09, 2004 7.481 7.527 7.417 7.508 272,892 +0.08(+1.01%)
Mar 08, 2004 7.380 7.451 7.372 7.432 233,339 +0.06(+0.87%)
Mar 05, 2004 7.334 7.410 7.323 7.368 292,005 +0.05(+0.67%)
Mar 04, 2004 7.270 7.334 7.270 7.319 219,535 +0.07(+0.93%)
Mar 03, 2004 7.240 7.252 7.218 7.252 144,941 +0.02(+0.31%)
Mar 02, 2004 7.195 7.233 7.188 7.229 174,407 +0.03(+0.47%)
Mar 01, 2004 7.214 7.214 7.176 7.195 144,410 -0.02(-0.26%)
Feb 27, 2004 7.195 7.218 7.165 7.214 140,162 +0.05(+0.74%)
Feb 26, 2004 7.176 7.225 7.157 7.161 221,658 +0.02(+0.32%)
Feb 25, 2004 7.188 7.240 7.139 7.139 140,693 -0.02(-0.26%)
Feb 24, 2004 7.161 7.195 7.082 7.157 277,140 -0.00(-0.05%)
Feb 23, 2004 7.221 7.233 7.123 7.161 324,922 -0.04(-0.58%)
Feb 20, 2004 7.214 7.263 7.176 7.203 263,601 +0.00(+0.00%)
Feb 19, 2004 7.267 7.267 7.188 7.203 139,100 -0.06(-0.88%)
Feb 18, 2004 7.237 7.270 7.203 7.267 165,381 +0.03(+0.42%)
Feb 17, 2004 7.316 7.316 7.237 7.237 225,109 -0.04(-0.57%)
Feb 13, 2004 7.255 7.285 7.255 7.278 184,229 +0.02(+0.31%)
Feb 12, 2004 7.282 7.285 7.255 7.255 185,290 -0.00(-0.05%)
Feb 11, 2004 7.252 7.285 7.252 7.259 150,250 +0.00(+0.05%)
Feb 10, 2004 7.267 7.278 7.252 7.255 156,090 -0.00(-0.05%)
Feb 09, 2004 7.252 7.282 7.252 7.259 330,232 +0.00(+0.05%)
Feb 06, 2004 7.289 7.289 7.252 7.255 157,948 -0.03(-0.47%)
Feb 05, 2004 7.278 7.289 7.233 7.289 135,119 +0.04(+0.57%)
Feb 04, 2004 7.270 7.282 7.229 7.248 347,221 -0.00(-0.05%)
Feb 03, 2004 7.278 7.278 7.221 7.252 224,313 +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.