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 (%)
Jul 29, 2005 6.792 6.815 6.785 6.807 163,986 +0.00(+0.05%)
Jul 28, 2005 6.755 6.803 6.751 6.803 122,185 +0.03(+0.50%)
Jul 27, 2005 6.740 6.770 6.736 6.770 163,718 +0.01(+0.17%)
Jul 26, 2005 6.766 6.770 6.744 6.759 116,022 -0.00(-0.06%)
Jul 25, 2005 6.751 6.770 6.725 6.762 218,648 +0.00(+0.06%)
Jul 22, 2005 6.774 6.774 6.736 6.759 152,196 +0.01(+0.11%)
Jul 21, 2005 6.718 6.751 6.706 6.751 185,690 +0.03(+0.50%)
Jul 20, 2005 6.684 6.718 6.677 6.718 115,218 +0.03(+0.50%)
Jul 19, 2005 6.688 6.703 6.665 6.684 121,917 +0.01(+0.22%)
Jul 18, 2005 6.680 6.699 6.662 6.669 140,406 -0.01(-0.17%)
Jul 15, 2005 6.688 6.688 6.647 6.680 131,831 +0.00(+0.06%)
Jul 14, 2005 6.673 6.677 6.643 6.677 154,071 +0.03(+0.39%)
Jul 13, 2005 6.658 6.680 6.647 6.650 153,803 -0.03(-0.39%)
Jul 12, 2005 6.632 6.677 6.621 6.677 242,495 -0.01(-0.22%)
Jul 11, 2005 6.680 6.692 6.650 6.692 133,975 +0.05(+0.73%)
Jul 08, 2005 6.624 6.669 6.621 6.643 95,390 +0.01(+0.17%)
Jul 07, 2005 6.669 6.669 6.621 6.632 144,157 -0.02(-0.34%)
Jul 06, 2005 6.609 6.665 6.606 6.654 159,966 +0.01(+0.17%)
Jul 05, 2005 6.624 6.643 6.587 6.643 131,296 +0.02(+0.28%)
Jul 01, 2005 6.516 6.628 6.516 6.624 162,378 +0.09(+1.31%)
Jun 30, 2005 6.524 6.542 6.497 6.539 157,555 +0.04(+0.57%)
Jun 29, 2005 6.497 6.525 6.475 6.501 196,140 +0.00(+0.00%)
Jun 28, 2005 6.475 6.524 6.475 6.501 118,434 +0.02(+0.35%)
Jun 27, 2005 6.509 6.531 6.475 6.479 178,991 -0.03(-0.52%)
Jun 24, 2005 6.542 6.550 6.509 6.512 174,972 -0.02(-0.29%)
Jun 23, 2005 6.550 6.565 6.512 6.531 162,378 -0.03(-0.51%)
Jun 22, 2005 6.550 6.580 6.542 6.565 112,271 -0.00(-0.06%)
Jun 21, 2005 6.561 6.576 6.540 6.568 193,192 +0.03(+0.40%)
Jun 20, 2005 6.565 6.598 6.542 6.542 193,996 -0.06(-0.85%)
Jun 17, 2005 6.572 6.606 6.561 6.598 129,956 +0.00(+0.06%)
Jun 16, 2005 6.613 6.613 6.568 6.594 116,290 -0.02(-0.28%)
Jun 15, 2005 6.609 6.639 6.576 6.613 208,733 -0.01(-0.17%)
Jun 14, 2005 6.621 6.647 6.606 6.624 121,649 -0.01(-0.17%)
Jun 13, 2005 6.628 6.677 6.628 6.636 112,003 -0.01(-0.11%)
Jun 10, 2005 6.613 6.677 6.613 6.643 132,367 -0.02(-0.28%)
Jun 09, 2005 6.692 6.695 6.639 6.662 240,352 -0.01(-0.17%)
Jun 08, 2005 6.677 6.706 6.669 6.673 107,180 -0.03(-0.45%)
Jun 07, 2005 6.706 6.714 6.673 6.703 125,937 -0.01(-0.11%)
Jun 06, 2005 6.721 6.725 6.684 6.710 59,753 +0.01(+0.17%)
Jun 03, 2005 6.718 6.733 6.688 6.699 156,751 -0.01(-0.11%)
Jun 02, 2005 6.755 6.759 6.692 6.706 150,320 -0.04(-0.55%)
Jun 01, 2005 6.699 6.762 6.695 6.744 109,324 +0.03(+0.39%)
May 31, 2005 6.688 6.766 6.680 6.718 154,875 +0.05(+0.73%)
May 27, 2005 6.594 6.695 6.594 6.669 121,381 +0.11(+1.65%)
May 26, 2005 6.546 6.594 6.542 6.561 185,958 +0.03(+0.40%)
May 25, 2005 6.561 6.594 6.535 6.535 198,283 -0.03(-0.45%)
May 24, 2005 6.587 6.587 6.536 6.565 117,630 -0.01(-0.23%)
May 23, 2005 6.602 6.617 6.553 6.580 162,646 -0.02(-0.28%)
May 20, 2005 6.587 6.647 6.570 6.598 209,269 +0.03(+0.45%)
May 19, 2005 6.553 6.589 6.512 6.568 185,690 -0.02(-0.34%)
May 18, 2005 6.598 6.598 6.520 6.591 169,880 +0.00(+0.00%)
May 17, 2005 6.647 6.658 6.539 6.591 249,194 -0.07(-1.12%)
May 16, 2005 6.688 6.695 6.628 6.665 166,665 -0.06(-0.89%)
May 13, 2005 6.721 6.740 6.692 6.725 151,660 -0.03(-0.44%)
May 12, 2005 6.830 6.830 6.755 6.755 130,224 -0.07(-1.09%)
May 11, 2005 6.871 6.882 6.822 6.830 104,500 -0.04(-0.60%)
May 10, 2005 6.889 6.912 6.857 6.871 78,509 -0.01(-0.11%)
May 09, 2005 6.871 6.889 6.852 6.878 75,562 -0.03(-0.43%)
May 06, 2005 6.904 6.930 6.871 6.908 144,425 +0.00(+0.00%)
May 05, 2005 6.871 6.927 6.859 6.908 95,122 +0.00(+0.05%)
May 04, 2005 6.867 6.915 6.848 6.904 111,467 +0.04(+0.65%)
May 03, 2005 6.845 6.867 6.822 6.859 156,751 -0.01(-0.11%)
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.