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 )

13.19 +0.09 (+0.69%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 23, 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 7.139 7.210 7.127 7.127 132,729 -0.02(-0.21%)
Jun 28, 2007 7.123 7.169 7.105 7.142 143,613 +0.06(+0.80%)
Jun 27, 2007 7.086 7.108 6.977 7.086 308,729 +0.03(+0.43%)
Jun 26, 2007 7.248 7.252 6.992 7.056 565,960 -0.19(-2.60%)
Jun 25, 2007 7.252 7.304 7.237 7.244 132,729 -0.04(-0.52%)
Jun 22, 2007 7.308 7.308 7.263 7.282 212,898 -0.03(-0.36%)
Jun 21, 2007 7.331 7.331 7.293 7.308 97,954 +0.00(+0.00%)
Jun 20, 2007 7.342 7.368 7.304 7.308 210,509 -0.01(-0.10%)
Jun 19, 2007 7.301 7.319 7.274 7.316 272,096 +0.04(+0.57%)
Jun 18, 2007 7.244 7.274 7.237 7.274 235,993 +0.01(+0.16%)
Jun 15, 2007 7.225 7.263 7.225 7.263 109,369 +0.03(+0.42%)
Jun 14, 2007 7.206 7.233 7.199 7.233 137,508 +0.03(+0.47%)
Jun 13, 2007 7.154 7.218 7.154 7.199 158,479 -0.03(-0.36%)
Jun 12, 2007 7.263 7.267 7.199 7.225 212,102 -0.02(-0.26%)
Jun 11, 2007 7.214 7.244 7.199 7.244 105,387 +0.05(+0.63%)
Jun 08, 2007 7.244 7.244 7.161 7.199 204,404 -0.03(-0.47%)
Jun 07, 2007 7.255 7.256 7.188 7.233 334,213 -0.01(-0.16%)
Jun 06, 2007 7.248 7.259 7.214 7.244 186,087 -0.02(-0.21%)
Jun 05, 2007 7.233 7.259 7.233 7.259 173,610 +0.04(+0.52%)
Jun 04, 2007 7.233 7.248 7.221 7.221 241,833 -0.02(-0.26%)
Jun 01, 2007 7.240 7.259 7.229 7.240 273,689 -0.01(-0.10%)
May 31, 2007 7.237 7.259 7.233 7.248 219,800 +0.01(+0.10%)
May 30, 2007 7.248 7.248 7.225 7.240 148,922 -0.01(-0.10%)
May 29, 2007 7.237 7.255 7.225 7.248 242,099 +0.01(+0.10%)
May 25, 2007 7.210 7.248 7.206 7.240 188,211 +0.01(+0.16%)
May 24, 2007 7.252 7.252 7.203 7.229 182,105 -0.00(-0.05%)
May 23, 2007 7.199 7.240 7.184 7.233 710,370 +0.03(+0.47%)
May 22, 2007 7.199 7.199 7.184 7.199 199,891 +0.00(+0.05%)
May 21, 2007 7.199 7.206 7.176 7.195 250,859 +0.00(+0.00%)
May 18, 2007 7.199 7.203 7.176 7.195 172,283 -0.00(-0.05%)
May 17, 2007 7.199 7.203 7.191 7.199 123,704 +0.00(+0.00%)
May 16, 2007 7.184 7.199 7.180 7.199 187,680 +0.02(+0.21%)
May 15, 2007 7.191 7.199 7.176 7.184 209,182 -0.00(-0.05%)
May 14, 2007 7.184 7.203 7.176 7.188 166,974 +0.00(+0.05%)
May 11, 2007 7.180 7.210 7.165 7.184 275,812 -0.03(-0.42%)
May 10, 2007 7.225 7.225 7.195 7.214 290,944 -0.00(-0.05%)
May 09, 2007 7.199 7.229 7.199 7.218 157,417 +0.01(+0.16%)
May 08, 2007 7.206 7.218 7.195 7.206 168,036 +0.00(+0.00%)
May 07, 2007 7.206 7.210 7.191 7.206 215,287 -0.00(-0.05%)
May 04, 2007 7.191 7.210 7.188 7.210 168,301 +0.02(+0.21%)
May 03, 2007 7.195 7.199 7.184 7.195 225,109 +0.00(+0.05%)
May 02, 2007 7.191 7.199 7.184 7.191 282,980 +0.00(+0.00%)
May 01, 2007 7.203 7.210 7.188 7.191 406,949 -0.01(-0.16%)
Apr 30, 2007 7.188 7.206 7.188 7.203 104,325 +0.01(+0.10%)
Apr 27, 2007 7.210 7.210 7.195 7.195 88,132 -0.02(-0.21%)
Apr 26, 2007 7.210 7.214 7.191 7.210 115,740 +0.01(+0.10%)
Apr 25, 2007 7.199 7.206 7.184 7.203 101,140 +0.00(+0.05%)
Apr 24, 2007 7.184 7.199 7.176 7.199 102,998 +0.02(+0.26%)
Apr 23, 2007 7.176 7.195 7.172 7.180 97,423 +0.01(+0.10%)
Apr 20, 2007 7.184 7.199 7.172 7.172 162,992 -0.01(-0.10%)
Apr 19, 2007 7.165 7.184 7.161 7.180 108,307 +0.01(+0.16%)
Apr 18, 2007 7.161 7.180 7.161 7.169 68,754 +0.01(+0.16%)
Apr 17, 2007 7.180 7.191 7.154 7.157 164,585 -0.03(-0.42%)
Apr 16, 2007 7.195 7.210 7.180 7.188 95,300 +0.01(+0.16%)
Apr 13, 2007 7.157 7.188 7.150 7.176 94,769 +0.02(+0.26%)
Apr 12, 2007 7.157 7.191 7.150 7.157 126,093 -0.03(-0.37%)
Apr 11, 2007 7.176 7.203 7.157 7.184 175,203 -0.01(-0.16%)
Apr 10, 2007 7.169 7.203 7.169 7.195 202,280 +0.02(+0.26%)
Apr 09, 2007 7.165 7.184 7.161 7.176 161,930 +0.02(+0.26%)
Apr 05, 2007 7.146 7.195 7.142 7.157 187,414 +0.00(+0.00%)
Apr 04, 2007 7.123 7.161 7.120 7.157 134,057 +0.03(+0.48%)
Apr 03, 2007 7.093 7.139 7.086 7.123 199,094 +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.