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
Official Closing 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 (%)
May 31, 2005 6.751 6.830 6.743 6.781 153,435 +0.05(+0.73%)
May 27, 2005 6.656 6.758 6.656 6.732 120,253 +0.11(+1.65%)
May 26, 2005 6.607 6.656 6.604 6.622 184,229 +0.03(+0.40%)
May 25, 2005 6.622 6.656 6.596 6.596 196,440 -0.03(-0.45%)
May 24, 2005 6.649 6.649 6.598 6.626 116,536 -0.02(-0.23%)
May 23, 2005 6.664 6.679 6.615 6.641 161,134 -0.02(-0.28%)
May 20, 2005 6.649 6.709 6.632 6.660 207,324 +0.03(+0.45%)
May 19, 2005 6.615 6.651 6.574 6.630 183,963 -0.02(-0.34%)
May 18, 2005 6.660 6.660 6.581 6.653 168,301 +0.00(+0.00%)
May 17, 2005 6.709 6.720 6.600 6.653 246,877 -0.08(-1.12%)
May 16, 2005 6.751 6.758 6.690 6.728 165,116 -0.06(-0.89%)
May 13, 2005 6.784 6.803 6.754 6.788 150,250 -0.03(-0.44%)
May 12, 2005 6.894 6.894 6.818 6.818 129,013 -0.08(-1.09%)
May 11, 2005 6.935 6.946 6.886 6.894 103,529 -0.04(-0.60%)
May 10, 2005 6.954 6.977 6.922 6.935 77,779 -0.01(-0.11%)
May 09, 2005 6.935 6.954 6.916 6.943 74,859 -0.03(-0.43%)
May 06, 2005 6.969 6.995 6.935 6.973 143,082 +0.00(+0.00%)
May 05, 2005 6.935 6.992 6.924 6.973 94,238 +0.00(+0.05%)
May 04, 2005 6.931 6.980 6.913 6.969 110,431 +0.05(+0.65%)
May 03, 2005 6.909 6.931 6.886 6.924 155,294 -0.01(-0.11%)
May 02, 2005 6.879 6.931 6.874 6.931 140,959 +0.04(+0.55%)
Apr 29, 2005 6.875 6.920 6.875 6.894 148,392 +0.02(+0.22%)
Apr 28, 2005 6.931 6.965 6.879 6.879 131,402 -0.05(-0.71%)
Apr 27, 2005 6.841 6.928 6.834 6.928 219,269 +0.09(+1.27%)
Apr 26, 2005 6.965 6.965 6.807 6.841 232,011 -0.09(-1.36%)
Apr 25, 2005 6.935 6.939 6.900 6.935 156,621 +0.03(+0.44%)
Apr 22, 2005 6.931 6.931 6.871 6.905 116,536 +0.01(+0.16%)
Apr 21, 2005 6.890 6.920 6.864 6.894 166,443 +0.00(+0.05%)
Apr 20, 2005 6.894 6.950 6.890 6.890 138,304 -0.02(-0.27%)
Apr 19, 2005 6.886 6.958 6.867 6.909 163,257 -0.02(-0.22%)
Apr 18, 2005 7.014 7.014 6.924 6.924 142,286 -0.07(-1.02%)
Apr 15, 2005 7.044 7.084 6.939 6.995 172,814 -0.05(-0.70%)
Apr 14, 2005 7.033 7.127 7.033 7.044 107,245 +0.01(+0.16%)
Apr 13, 2005 7.041 7.100 6.995 7.033 145,472 -0.08(-1.06%)
Apr 12, 2005 7.150 7.150 7.041 7.108 88,663 -0.01(-0.11%)
Apr 11, 2005 7.142 7.146 7.105 7.116 65,568 -0.00(-0.05%)
Apr 08, 2005 7.123 7.157 7.086 7.120 92,910 -0.03(-0.47%)
Apr 07, 2005 7.165 7.214 7.150 7.154 95,565 -0.03(-0.47%)
Apr 06, 2005 7.188 7.252 7.157 7.188 120,518 +0.03(+0.37%)
Apr 05, 2005 7.146 7.161 7.097 7.161 103,529 +0.05(+0.69%)
Apr 04, 2005 7.075 7.146 7.075 7.112 122,907 +0.00(+0.00%)
Apr 01, 2005 7.059 7.131 7.059 7.112 149,188 +0.03(+0.43%)
Mar 31, 2005 7.108 7.108 7.059 7.082 107,776 -0.02(-0.32%)
Mar 30, 2005 7.127 7.127 7.041 7.105 131,933 -0.00(-0.05%)
Mar 29, 2005 7.010 7.120 7.010 7.108 195,909 +0.09(+1.23%)
Mar 28, 2005 7.270 7.293 7.022 7.022 385,713 -0.29(-3.92%)
Mar 24, 2005 7.304 7.308 7.263 7.308 158,214 +0.01(+0.10%)
Mar 23, 2005 7.267 7.304 7.221 7.301 220,331 +0.05(+0.68%)
Mar 22, 2005 7.274 7.301 7.237 7.252 164,054 -0.03(-0.47%)
Mar 21, 2005 7.293 7.331 7.278 7.285 135,384 -0.03(-0.46%)
Mar 18, 2005 7.327 7.361 7.293 7.319 202,811 -0.01(-0.15%)
Mar 17, 2005 7.259 7.331 7.259 7.331 203,607 +0.05(+0.62%)
Mar 16, 2005 7.293 7.308 7.263 7.285 267,848 +0.00(+0.00%)
Mar 15, 2005 7.342 7.342 7.259 7.285 208,651 -0.04(-0.57%)
Mar 14, 2005 7.327 7.334 7.289 7.327 182,105 +0.01(+0.15%)
Mar 11, 2005 7.319 7.331 7.312 7.316 177,858 -0.05(-0.72%)
Mar 10, 2005 7.387 7.395 7.346 7.368 177,327 -0.02(-0.20%)
Mar 09, 2005 7.376 7.391 7.353 7.383 210,244 +0.01(+0.10%)
Mar 08, 2005 7.361 7.398 7.361 7.376 148,392 +0.00(+0.00%)
Mar 07, 2005 7.361 7.395 7.361 7.376 193,254 +0.02(+0.26%)
Mar 04, 2005 7.365 7.380 7.327 7.357 162,992 +0.01(+0.10%)
Mar 03, 2005 7.334 7.372 7.327 7.350 167,505 +0.02(+0.26%)
Mar 02, 2005 7.353 7.368 7.304 7.331 304,216 +0.00(+0.05%)
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.