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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 6.232 6.255 6.225 6.255 213,021 +0.01(+0.12%)
Nov 29, 2005 6.236 6.247 6.214 6.247 359,858 -0.00(-0.06%)
Nov 28, 2005 6.225 6.266 6.225 6.251 169,345 +0.00(+0.06%)
Nov 25, 2005 6.259 6.259 6.232 6.247 46,087 +0.01(+0.18%)
Nov 23, 2005 6.214 6.247 6.195 6.236 188,101 +0.00(+0.00%)
Nov 22, 2005 6.236 6.262 6.218 6.236 326,096 -0.02(-0.36%)
Nov 21, 2005 6.232 6.259 6.221 6.259 245,175 +0.03(+0.42%)
Nov 18, 2005 6.203 6.251 6.176 6.232 340,565 +0.00(+0.00%)
Nov 17, 2005 6.266 6.274 6.229 6.232 257,233 -0.03(-0.54%)
Nov 16, 2005 6.277 6.296 6.262 6.266 347,800 -0.01(-0.18%)
Nov 15, 2005 6.277 6.296 6.266 6.277 173,364 -0.03(-0.41%)
Nov 14, 2005 6.341 6.344 6.292 6.303 163,986 -0.04(-0.59%)
Nov 11, 2005 6.330 6.359 6.318 6.341 153,000 -0.02(-0.29%)
Nov 10, 2005 6.356 6.367 6.333 6.359 257,233 -0.05(-0.81%)
Nov 09, 2005 6.412 6.423 6.393 6.412 213,557 -0.01(-0.17%)
Nov 08, 2005 6.412 6.423 6.404 6.423 145,229 +0.01(+0.23%)
Nov 07, 2005 6.423 6.445 6.404 6.408 102,625 -0.04(-0.58%)
Nov 04, 2005 6.441 6.464 6.400 6.445 189,977 +0.03(+0.41%)
Nov 03, 2005 6.445 6.465 6.419 6.419 130,760 -0.01(-0.17%)
Nov 02, 2005 6.415 6.460 6.400 6.430 225,882 +0.02(+0.35%)
Nov 01, 2005 6.389 6.415 6.385 6.408 122,989 +0.01(+0.18%)
Oct 31, 2005 6.385 6.397 6.374 6.397 134,779 +0.01(+0.23%)
Oct 28, 2005 6.382 6.389 6.367 6.382 128,348 +0.01(+0.23%)
Oct 27, 2005 6.408 6.408 6.367 6.367 176,043 -0.03(-0.52%)
Oct 26, 2005 6.385 6.412 6.378 6.400 149,516 +0.02(+0.29%)
Oct 25, 2005 6.374 6.430 6.363 6.382 229,098 +0.01(+0.18%)
Oct 24, 2005 6.371 6.389 6.363 6.371 131,296 +0.01(+0.23%)
Oct 21, 2005 6.363 6.367 6.326 6.356 166,933 +0.00(+0.06%)
Oct 20, 2005 6.322 6.352 6.312 6.352 154,607 +0.02(+0.29%)
Oct 19, 2005 6.344 6.371 6.318 6.333 192,924 -0.01(-0.24%)
Oct 18, 2005 6.341 6.374 6.333 6.348 206,322 -0.01(-0.23%)
Oct 17, 2005 6.404 6.415 6.363 6.363 158,359 -0.06(-0.99%)
Oct 14, 2005 6.382 6.430 6.378 6.427 157,823 +0.04(+0.58%)
Oct 13, 2005 6.408 6.438 6.378 6.389 169,345 -0.13(-2.06%)
Oct 12, 2005 6.512 6.556 6.494 6.524 138,798 -0.03(-0.51%)
Oct 11, 2005 6.535 6.557 6.505 6.557 121,113 +0.01(+0.11%)
Oct 10, 2005 6.531 6.602 6.517 6.550 158,894 +0.04(+0.57%)
Oct 07, 2005 6.501 6.546 6.497 6.512 109,324 -0.01(-0.23%)
Oct 06, 2005 6.546 6.572 6.512 6.527 190,245 -0.04(-0.68%)
Oct 05, 2005 6.535 6.583 6.535 6.572 118,702 +0.03(+0.40%)
Oct 04, 2005 6.576 6.602 6.539 6.546 199,087 -0.05(-0.74%)
Oct 03, 2005 6.539 6.598 6.511 6.594 170,148 +0.06(+0.86%)
Sep 30, 2005 6.486 6.542 6.483 6.539 162,378 +0.04(+0.63%)
Sep 29, 2005 6.475 6.497 6.468 6.497 111,199 +0.00(+0.00%)
Sep 28, 2005 6.423 6.520 6.419 6.497 180,063 +0.04(+0.58%)
Sep 27, 2005 6.471 6.497 6.456 6.460 225,346 -0.03(-0.40%)
Sep 26, 2005 6.490 6.505 6.468 6.486 177,383 +0.00(+0.00%)
Sep 23, 2005 6.486 6.524 6.460 6.486 233,921 -0.01(-0.11%)
Sep 22, 2005 6.572 6.576 6.475 6.494 178,723 -0.07(-1.02%)
Sep 21, 2005 6.621 6.621 6.546 6.561 250,534 -0.04(-0.68%)
Sep 20, 2005 6.602 6.628 6.591 6.606 98,338 -0.00(-0.06%)
Sep 19, 2005 6.606 6.624 6.587 6.609 113,879 -0.02(-0.34%)
Sep 16, 2005 6.598 6.632 6.598 6.632 74,490 -0.00(-0.06%)
Sep 15, 2005 6.650 6.658 6.632 6.636 180,866 -0.02(-0.28%)
Sep 14, 2005 6.665 6.688 6.650 6.654 173,632 -0.03(-0.50%)
Sep 13, 2005 6.688 6.718 6.677 6.688 122,185 -0.01(-0.11%)
Sep 12, 2005 6.706 6.733 6.688 6.695 106,108 -0.07(-0.99%)
Sep 09, 2005 6.759 6.781 6.736 6.762 131,296 -0.00(-0.06%)
Sep 08, 2005 6.747 6.777 6.729 6.766 190,245 +0.03(+0.39%)
Sep 07, 2005 6.736 6.755 6.714 6.740 129,688 +0.03(+0.44%)
Sep 06, 2005 6.665 6.710 6.662 6.710 117,630 +0.04(+0.56%)
Sep 02, 2005 6.714 6.714 6.669 6.673 84,136 -0.00(-0.06%)
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.