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 )

13.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 29, 2007 7.072 7.143 7.061 7.061 133,975 -0.01(-0.21%)
Jun 28, 2007 7.057 7.102 7.039 7.076 144,961 +0.06(+0.80%)
Jun 27, 2007 7.020 7.042 6.912 7.020 311,627 +0.03(+0.43%)
Jun 26, 2007 7.180 7.184 6.927 6.990 571,271 -0.19(-2.60%)
Jun 25, 2007 7.184 7.236 7.169 7.177 133,975 -0.04(-0.52%)
Jun 22, 2007 7.240 7.240 7.195 7.214 214,896 -0.03(-0.36%)
Jun 21, 2007 7.263 7.263 7.225 7.240 98,873 +0.00(+0.00%)
Jun 20, 2007 7.274 7.300 7.236 7.240 212,485 -0.01(-0.10%)
Jun 19, 2007 7.233 7.251 7.207 7.248 274,649 +0.04(+0.57%)
Jun 18, 2007 7.177 7.207 7.169 7.207 238,208 +0.01(+0.16%)
Jun 15, 2007 7.158 7.195 7.158 7.195 110,395 +0.03(+0.42%)
Jun 14, 2007 7.139 7.165 7.132 7.165 138,798 +0.03(+0.47%)
Jun 13, 2007 7.087 7.151 7.087 7.132 159,966 -0.03(-0.36%)
Jun 12, 2007 7.195 7.199 7.132 7.158 214,092 -0.02(-0.26%)
Jun 11, 2007 7.147 7.177 7.132 7.177 106,376 +0.04(+0.63%)
Jun 08, 2007 7.177 7.177 7.095 7.132 206,322 -0.03(-0.47%)
Jun 07, 2007 7.188 7.189 7.121 7.165 337,350 -0.01(-0.16%)
Jun 06, 2007 7.180 7.192 7.147 7.177 187,833 -0.01(-0.21%)
Jun 05, 2007 7.165 7.192 7.165 7.192 175,240 +0.04(+0.52%)
Jun 04, 2007 7.165 7.180 7.154 7.154 244,103 -0.02(-0.26%)
Jun 01, 2007 7.173 7.192 7.162 7.173 276,257 -0.01(-0.10%)
May 31, 2007 7.169 7.192 7.165 7.180 221,863 +0.01(+0.10%)
May 30, 2007 7.180 7.180 7.158 7.173 150,320 -0.01(-0.10%)
May 29, 2007 7.169 7.188 7.158 7.180 244,371 +0.01(+0.10%)
May 25, 2007 7.143 7.180 7.139 7.173 189,977 +0.01(+0.16%)
May 24, 2007 7.184 7.184 7.136 7.162 183,814 -0.00(-0.05%)
May 23, 2007 7.132 7.173 7.117 7.165 717,037 +0.03(+0.47%)
May 22, 2007 7.132 7.132 7.117 7.132 201,767 +0.00(+0.05%)
May 21, 2007 7.132 7.139 7.110 7.128 253,213 +0.00(+0.00%)
May 18, 2007 7.132 7.136 7.110 7.128 173,900 -0.00(-0.05%)
May 17, 2007 7.132 7.136 7.124 7.132 124,865 +0.00(+0.00%)
May 16, 2007 7.117 7.132 7.113 7.132 189,441 +0.01(+0.21%)
May 15, 2007 7.124 7.132 7.110 7.117 211,145 -0.00(-0.05%)
May 14, 2007 7.117 7.136 7.110 7.121 168,541 +0.00(+0.05%)
May 11, 2007 7.113 7.143 7.098 7.117 278,401 -0.03(-0.42%)
May 10, 2007 7.158 7.158 7.128 7.147 293,674 -0.00(-0.05%)
May 09, 2007 7.132 7.162 7.132 7.151 158,894 +0.01(+0.16%)
May 08, 2007 7.139 7.151 7.128 7.139 169,613 +0.00(+0.00%)
May 07, 2007 7.139 7.143 7.124 7.139 217,308 -0.00(-0.05%)
May 04, 2007 7.124 7.143 7.122 7.143 169,880 +0.01(+0.21%)
May 03, 2007 7.128 7.132 7.117 7.128 227,222 +0.00(+0.05%)
May 02, 2007 7.124 7.132 7.117 7.124 285,635 +0.00(+0.00%)
May 01, 2007 7.136 7.143 7.121 7.124 410,768 -0.01(-0.16%)
Apr 30, 2007 7.121 7.139 7.121 7.136 105,304 +0.01(+0.10%)
Apr 27, 2007 7.143 7.143 7.128 7.128 88,959 -0.01(-0.21%)
Apr 26, 2007 7.143 7.147 7.124 7.143 116,826 +0.01(+0.10%)
Apr 25, 2007 7.132 7.139 7.117 7.136 102,089 +0.00(+0.05%)
Apr 24, 2007 7.117 7.132 7.110 7.132 103,965 +0.02(+0.26%)
Apr 23, 2007 7.110 7.128 7.106 7.113 98,338 +0.01(+0.10%)
Apr 20, 2007 7.117 7.132 7.106 7.106 164,521 -0.01(-0.10%)
Apr 19, 2007 7.098 7.117 7.095 7.113 109,324 +0.01(+0.16%)
Apr 18, 2007 7.095 7.113 7.095 7.102 69,399 +0.01(+0.16%)
Apr 17, 2007 7.113 7.124 7.087 7.091 166,129 -0.03(-0.42%)
Apr 16, 2007 7.128 7.143 7.113 7.121 96,194 +0.01(+0.16%)
Apr 13, 2007 7.091 7.121 7.083 7.110 95,658 +0.02(+0.26%)
Apr 12, 2007 7.091 7.124 7.083 7.091 127,276 -0.03(-0.37%)
Apr 11, 2007 7.110 7.136 7.091 7.117 176,847 -0.01(-0.16%)
Apr 10, 2007 7.102 7.136 7.102 7.128 204,178 +0.02(+0.26%)
Apr 09, 2007 7.098 7.117 7.095 7.110 163,450 +0.02(+0.26%)
Apr 05, 2007 7.080 7.128 7.076 7.091 189,173 +0.00(+0.00%)
Apr 04, 2007 7.057 7.095 7.054 7.091 135,315 +0.03(+0.48%)
Apr 03, 2007 7.027 7.072 7.020 7.057 200,963 +0.05(+0.67%)
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.