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 )

13.16 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.050 6.053 6.019 6.038 167,461 +0.02(+0.41%)
Jun 29, 2004 6.066 6.091 6.004 6.013 215,903 -0.04(-0.67%)
Jun 28, 2004 6.085 6.110 6.025 6.053 233,548 -0.00(-0.05%)
Jun 25, 2004 6.085 6.088 6.025 6.057 135,380 +0.00(+0.05%)
Jun 24, 2004 6.125 6.125 6.032 6.053 166,178 -0.01(-0.10%)
Jun 23, 2004 6.057 6.075 6.032 6.060 196,655 +0.03(+0.47%)
Jun 22, 2004 6.041 6.053 6.010 6.032 218,470 +0.03(+0.47%)
Jun 21, 2004 6.069 6.075 5.991 6.004 192,163 -0.04(-0.72%)
Jun 18, 2004 6.044 6.063 6.004 6.047 128,643 +0.05(+0.78%)
Jun 17, 2004 6.047 6.050 5.997 6.000 104,904 -0.02(-0.26%)
Jun 16, 2004 6.069 6.075 6.007 6.016 181,256 -0.02(-0.26%)
Jun 15, 2004 6.069 6.085 6.019 6.032 178,369 +0.01(+0.21%)
Jun 14, 2004 6.060 6.085 6.019 6.019 229,698 -0.01(-0.21%)
Jun 10, 2004 6.025 6.053 6.019 6.032 147,892 -0.02(-0.36%)
Jun 09, 2004 6.085 6.088 6.053 6.053 89,505 -0.01(-0.21%)
Jun 08, 2004 6.078 6.078 6.035 6.066 203,712 +0.03(+0.57%)
Jun 07, 2004 6.094 6.106 6.022 6.032 176,765 -0.06(-0.97%)
Jun 04, 2004 6.128 6.128 6.047 6.091 121,906 -0.04(-0.61%)
Jun 03, 2004 6.166 6.166 6.097 6.128 172,273 -0.03(-0.56%)
Jun 02, 2004 6.144 6.166 6.141 6.163 235,472 +0.02(+0.30%)
Jun 01, 2004 6.116 6.166 6.050 6.144 201,146 +0.03(+0.46%)
May 28, 2004 6.110 6.116 6.032 6.116 185,426 +0.01(+0.10%)
May 27, 2004 6.057 6.122 6.047 6.110 389,781 +0.07(+1.14%)
May 26, 2004 6.041 6.047 5.938 6.041 224,886 +0.08(+1.36%)
May 25, 2004 5.929 6.041 5.929 5.960 204,675 +0.01(+0.16%)
May 24, 2004 6.004 6.029 5.904 5.951 240,926 -0.06(-0.93%)
May 21, 2004 6.085 6.091 6.000 6.007 128,964 -0.02(-0.26%)
May 20, 2004 6.088 6.094 6.016 6.022 203,071 -0.03(-0.57%)
May 19, 2004 6.060 6.088 5.991 6.057 184,143 +0.02(+0.36%)
May 18, 2004 6.094 6.094 6.000 6.035 182,218 -0.06(-0.97%)
May 17, 2004 6.125 6.131 6.022 6.094 153,346 -0.02(-0.26%)
May 14, 2004 6.141 6.169 6.078 6.110 122,227 -0.03(-0.51%)
May 13, 2004 6.063 6.172 6.050 6.141 209,487 +0.13(+2.13%)
May 12, 2004 6.016 6.078 6.000 6.013 221,036 -0.03(-0.57%)
May 11, 2004 6.094 6.110 6.019 6.047 214,299 -0.01(-0.10%)
May 10, 2004 6.113 6.113 6.016 6.053 188,634 -0.07(-1.17%)
May 07, 2004 6.122 6.138 6.103 6.125 135,380 +0.00(+0.05%)
May 06, 2004 6.122 6.138 6.091 6.122 170,348 +0.02(+0.31%)
May 05, 2004 6.116 6.153 6.088 6.103 248,625 -0.01(-0.20%)
May 04, 2004 6.094 6.122 6.072 6.116 162,649 +0.02(+0.36%)
May 03, 2004 6.122 6.125 6.088 6.094 140,192 -0.03(-0.46%)
Apr 30, 2004 6.113 6.125 6.085 6.122 159,441 +0.04(+0.67%)
Apr 29, 2004 6.047 6.119 6.047 6.082 141,797 +0.03(+0.46%)
Apr 28, 2004 6.069 6.131 6.022 6.053 137,305 +0.01(+0.21%)
Apr 27, 2004 6.103 6.131 6.016 6.041 198,259 -0.06(-1.02%)
Apr 26, 2004 6.147 6.169 6.078 6.103 247,021 -0.04(-0.71%)
Apr 23, 2004 6.125 6.169 6.094 6.147 200,184 +0.06(+0.97%)
Apr 22, 2004 6.116 6.156 6.072 6.088 254,079 +0.01(+0.15%)
Apr 21, 2004 6.078 6.116 6.041 6.078 274,611 -0.02(-0.26%)
Apr 20, 2004 6.103 6.131 6.044 6.094 338,452 +0.02(+0.26%)
Apr 19, 2004 6.100 6.110 6.057 6.078 133,135 -0.01(-0.10%)
Apr 16, 2004 6.047 6.085 5.997 6.085 251,513 +0.08(+1.40%)
Apr 15, 2004 6.100 6.100 6.000 6.000 353,850 -0.04(-0.72%)
Apr 14, 2004 6.066 6.100 6.044 6.044 194,409 -0.02(-0.36%)
Apr 13, 2004 6.085 6.100 6.050 6.066 243,493 -0.01(-0.21%)
Apr 12, 2004 6.091 6.100 6.063 6.078 181,897 -0.01(-0.10%)
Apr 08, 2004 6.060 6.100 6.060 6.085 153,666 +0.02(+0.41%)
Apr 07, 2004 6.100 6.125 6.053 6.060 166,499 -0.03(-0.46%)
Apr 06, 2004 6.075 6.094 6.044 6.088 114,207 +0.01(+0.10%)
Apr 05, 2004 6.047 6.082 6.041 6.082 185,106 -0.03(-0.46%)
Apr 02, 2004 6.088 6.122 6.047 6.110 116,132 +0.02(+0.41%)
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.