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
Streaming Delayed 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 (%)
Dec 30, 2005 6.376 6.455 6.349 6.452 653,964 +0.08(+1.18%)
Dec 29, 2005 6.335 6.376 6.335 6.376 467,307 +0.04(+0.59%)
Dec 28, 2005 6.293 6.354 6.290 6.339 455,890 +0.02(+0.24%)
Dec 27, 2005 6.320 6.350 6.308 6.324 474,210 +0.03(+0.54%)
Dec 23, 2005 6.297 6.312 6.282 6.290 281,711 +0.00(+0.06%)
Dec 22, 2005 6.275 6.297 6.263 6.286 357,118 +0.00(+0.06%)
Dec 21, 2005 6.278 6.301 6.260 6.282 388,183 -0.02(-0.30%)
Dec 20, 2005 6.271 6.301 6.268 6.301 274,011 +0.03(+0.42%)
Dec 19, 2005 6.275 6.293 6.267 6.275 297,111 -0.02(-0.30%)
Dec 16, 2005 6.275 6.308 6.275 6.293 254,894 +0.00(+0.00%)
Dec 15, 2005 6.320 6.320 6.271 6.293 274,543 -0.02(-0.30%)
Dec 14, 2005 6.278 6.316 6.275 6.312 323,397 +0.02(+0.36%)
Dec 13, 2005 6.275 6.305 6.271 6.290 292,332 +0.00(+0.00%)
Dec 12, 2005 6.305 6.326 6.260 6.290 245,867 -0.04(-0.65%)
Dec 09, 2005 6.271 6.342 6.271 6.331 204,712 +0.02(+0.36%)
Dec 08, 2005 6.278 6.324 6.260 6.308 359,773 +0.00(+0.06%)
Dec 07, 2005 6.297 6.316 6.275 6.305 538,730 +0.00(+0.06%)
Dec 06, 2005 6.290 6.312 6.282 6.301 191,967 +0.01(+0.18%)
Dec 05, 2005 6.286 6.305 6.278 6.290 253,832 +0.00(+0.00%)
Dec 02, 2005 6.301 6.316 6.287 6.290 151,343 -0.01(-0.18%)
Dec 01, 2005 6.290 6.312 6.278 6.301 190,640 -0.01(-0.18%)
Nov 30, 2005 6.290 6.312 6.282 6.312 211,084 +0.01(+0.12%)
Nov 29, 2005 6.293 6.305 6.271 6.305 356,587 -0.00(-0.06%)
Nov 28, 2005 6.282 6.324 6.282 6.308 167,805 +0.00(+0.06%)
Nov 25, 2005 6.316 6.316 6.290 6.305 45,668 +0.01(+0.18%)
Nov 23, 2005 6.271 6.305 6.252 6.293 186,391 +0.00(+0.00%)
Nov 22, 2005 6.293 6.320 6.275 6.293 323,132 -0.02(-0.36%)
Nov 21, 2005 6.290 6.316 6.278 6.316 242,946 +0.03(+0.42%)
Nov 18, 2005 6.260 6.308 6.233 6.290 337,470 +0.00(+0.00%)
Nov 17, 2005 6.324 6.331 6.286 6.290 254,894 -0.03(-0.54%)
Nov 16, 2005 6.335 6.354 6.320 6.324 344,639 -0.01(-0.18%)
Nov 15, 2005 6.335 6.354 6.324 6.335 171,788 -0.03(-0.41%)
Nov 14, 2005 6.399 6.403 6.350 6.361 162,495 -0.04(-0.59%)
Nov 11, 2005 6.388 6.418 6.376 6.399 151,609 -0.02(-0.29%)
Nov 10, 2005 6.414 6.425 6.391 6.418 254,894 -0.05(-0.81%)
Nov 09, 2005 6.470 6.482 6.452 6.470 211,615 -0.01(-0.17%)
Nov 08, 2005 6.470 6.482 6.463 6.482 143,909 +0.02(+0.23%)
Nov 07, 2005 6.482 6.504 6.463 6.467 101,692 -0.04(-0.58%)
Nov 04, 2005 6.501 6.523 6.459 6.504 188,250 +0.03(+0.41%)
Nov 03, 2005 6.504 6.525 6.478 6.478 129,571 -0.01(-0.17%)
Nov 02, 2005 6.474 6.519 6.459 6.489 223,829 +0.02(+0.35%)
Nov 01, 2005 6.448 6.474 6.444 6.467 121,871 +0.01(+0.18%)
Oct 31, 2005 6.444 6.455 6.433 6.455 133,554 +0.02(+0.23%)
Oct 28, 2005 6.440 6.448 6.425 6.440 127,181 +0.02(+0.23%)
Oct 27, 2005 6.467 6.467 6.425 6.425 174,443 -0.03(-0.52%)
Oct 26, 2005 6.444 6.470 6.437 6.459 148,157 +0.02(+0.29%)
Oct 25, 2005 6.433 6.489 6.421 6.440 227,015 +0.01(+0.18%)
Oct 24, 2005 6.429 6.448 6.421 6.429 130,102 +0.02(+0.23%)
Oct 21, 2005 6.421 6.425 6.384 6.414 165,416 +0.00(+0.06%)
Oct 20, 2005 6.380 6.410 6.370 6.410 153,202 +0.02(+0.29%)
Oct 19, 2005 6.403 6.429 6.376 6.391 191,171 -0.02(-0.24%)
Oct 18, 2005 6.399 6.433 6.391 6.406 204,446 -0.02(-0.23%)
Oct 17, 2005 6.463 6.474 6.421 6.421 156,919 -0.06(-0.99%)
Oct 14, 2005 6.440 6.489 6.437 6.486 156,388 +0.04(+0.58%)
Oct 13, 2005 6.467 6.497 6.437 6.448 167,805 -0.14(-2.06%)
Oct 12, 2005 6.572 6.616 6.553 6.583 137,537 -0.03(-0.51%)
Oct 11, 2005 6.595 6.617 6.565 6.617 120,012 +0.01(+0.11%)
Oct 10, 2005 6.591 6.663 6.577 6.610 157,450 +0.04(+0.57%)
Oct 07, 2005 6.561 6.606 6.557 6.572 108,330 -0.02(-0.23%)
Oct 06, 2005 6.606 6.632 6.572 6.587 188,515 -0.05(-0.68%)
Oct 05, 2005 6.595 6.644 6.595 6.632 117,623 +0.03(+0.40%)
Oct 04, 2005 6.636 6.663 6.598 6.606 197,277 -0.05(-0.74%)
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.