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 )

13.21 -0.04 (-0.34%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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 29, 2005 6.810 6.854 6.810 6.828 149,816 +0.01(+0.22%)
Apr 28, 2005 6.865 6.899 6.813 6.813 132,663 -0.05(-0.71%)
Apr 27, 2005 6.776 6.862 6.769 6.862 221,373 +0.09(+1.27%)
Apr 26, 2005 6.899 6.899 6.742 6.776 234,238 -0.09(-1.36%)
Apr 25, 2005 6.869 6.873 6.834 6.869 158,124 +0.03(+0.44%)
Apr 22, 2005 6.865 6.865 6.806 6.839 117,655 +0.01(+0.16%)
Apr 21, 2005 6.824 6.854 6.798 6.828 168,040 +0.00(+0.05%)
Apr 20, 2005 6.828 6.884 6.824 6.824 139,631 -0.02(-0.27%)
Apr 19, 2005 6.821 6.892 6.802 6.843 164,824 -0.01(-0.22%)
Apr 18, 2005 6.948 6.948 6.858 6.858 143,651 -0.07(-1.02%)
Apr 15, 2005 6.977 7.016 6.873 6.929 174,472 -0.05(-0.70%)
Apr 14, 2005 6.966 7.060 6.966 6.977 108,274 +0.01(+0.16%)
Apr 13, 2005 6.974 7.033 6.929 6.966 146,867 -0.07(-1.06%)
Apr 12, 2005 7.082 7.082 6.974 7.041 89,514 -0.01(-0.11%)
Apr 11, 2005 7.074 7.078 7.037 7.048 66,197 -0.00(-0.05%)
Apr 08, 2005 7.056 7.089 7.018 7.052 93,802 -0.03(-0.47%)
Apr 07, 2005 7.097 7.145 7.082 7.086 96,482 -0.03(-0.47%)
Apr 06, 2005 7.119 7.183 7.089 7.119 121,675 +0.03(+0.37%)
Apr 05, 2005 7.078 7.093 7.030 7.093 104,522 +0.05(+0.69%)
Apr 04, 2005 7.007 7.078 7.007 7.045 124,087 +0.00(+0.00%)
Apr 01, 2005 6.992 7.063 6.992 7.045 150,620 +0.03(+0.43%)
Mar 31, 2005 7.041 7.041 6.992 7.015 108,810 -0.02(-0.32%)
Mar 30, 2005 7.060 7.060 6.974 7.037 133,199 -0.00(-0.05%)
Mar 29, 2005 6.944 7.052 6.944 7.041 197,789 +0.09(+1.23%)
Mar 28, 2005 7.201 7.224 6.955 6.955 389,414 -0.28(-3.92%)
Mar 24, 2005 7.235 7.239 7.194 7.239 159,732 +0.01(+0.10%)
Mar 23, 2005 7.198 7.235 7.153 7.231 222,445 +0.05(+0.68%)
Mar 22, 2005 7.205 7.231 7.168 7.183 165,628 -0.03(-0.47%)
Mar 21, 2005 7.224 7.261 7.209 7.216 136,683 -0.03(-0.46%)
Mar 18, 2005 7.257 7.291 7.224 7.250 204,757 -0.01(-0.15%)
Mar 17, 2005 7.190 7.261 7.190 7.261 205,561 +0.04(+0.62%)
Mar 16, 2005 7.224 7.239 7.194 7.216 270,419 +0.00(+0.00%)
Mar 15, 2005 7.272 7.272 7.190 7.216 210,653 -0.04(-0.57%)
Mar 14, 2005 7.257 7.265 7.220 7.257 183,852 +0.01(+0.15%)
Mar 11, 2005 7.250 7.261 7.242 7.246 179,564 -0.05(-0.72%)
Mar 10, 2005 7.317 7.324 7.276 7.298 179,028 -0.01(-0.20%)
Mar 09, 2005 7.306 7.321 7.283 7.313 212,261 +0.01(+0.10%)
Mar 08, 2005 7.291 7.328 7.291 7.306 149,816 +0.00(+0.00%)
Mar 07, 2005 7.291 7.324 7.291 7.306 195,109 +0.02(+0.26%)
Mar 04, 2005 7.295 7.309 7.257 7.287 164,556 +0.01(+0.10%)
Mar 03, 2005 7.265 7.302 7.257 7.280 169,112 +0.02(+0.26%)
Mar 02, 2005 7.283 7.298 7.235 7.261 307,136 +0.00(+0.05%)
Mar 01, 2005 7.227 7.280 7.227 7.257 237,186 +0.03(+0.36%)
Feb 28, 2005 7.216 7.254 7.194 7.231 186,801 +0.02(+0.26%)
Feb 25, 2005 7.216 7.220 7.194 7.212 205,829 +0.01(+0.10%)
Feb 24, 2005 7.112 7.205 7.101 7.205 296,683 +0.10(+1.36%)
Feb 23, 2005 7.123 7.123 7.082 7.108 221,641 -0.00(-0.05%)
Feb 22, 2005 7.190 7.190 7.071 7.112 336,885 -0.02(-0.26%)
Feb 18, 2005 7.145 7.201 7.104 7.130 524,222 +0.01(+0.21%)
Feb 17, 2005 7.153 7.168 7.104 7.115 303,920 -0.05(-0.68%)
Feb 16, 2005 7.160 7.164 7.138 7.164 158,392 +0.02(+0.26%)
Feb 15, 2005 7.145 7.171 7.142 7.145 289,447 -0.01(-0.10%)
Feb 14, 2005 7.179 7.194 7.127 7.153 267,471 -0.03(-0.42%)
Feb 11, 2005 7.205 7.212 7.179 7.183 160,536 -0.04(-0.52%)
Feb 10, 2005 7.198 7.231 7.175 7.220 280,871 +0.02(+0.26%)
Feb 09, 2005 7.224 7.224 7.179 7.201 219,765 +0.00(+0.05%)
Feb 08, 2005 7.175 7.220 7.171 7.198 165,360 +0.02(+0.31%)
Feb 07, 2005 7.227 7.227 7.145 7.175 221,105 -0.02(-0.26%)
Feb 04, 2005 7.194 7.220 7.171 7.194 261,843 +0.00(+0.00%)
Feb 03, 2005 7.164 7.194 7.160 7.194 142,847 +0.03(+0.42%)
Feb 02, 2005 7.142 7.179 7.138 7.164 177,956 +0.02(+0.31%)
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.