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 )

13.03 -0.09 (-0.69%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 6, 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 (%)
Oct 31, 2008 4.181 4.181 4.071 4.117 231,667 +0.09(+2.15%)
Oct 30, 2008 4.158 4.162 3.996 4.030 235,844 -0.01(-0.19%)
Oct 29, 2008 3.996 4.045 3.962 4.037 281,802 +0.03(+0.85%)
Oct 28, 2008 3.955 4.004 3.913 4.004 221,445 +0.06(+1.53%)
Oct 27, 2008 3.917 3.955 3.868 3.943 190,085 +0.00(+0.10%)
Oct 24, 2008 3.819 3.958 3.808 3.940 269,362 -0.03(-0.85%)
Oct 23, 2008 4.064 4.064 3.940 3.973 258,505 -0.02(-0.38%)
Oct 22, 2008 4.086 4.124 3.961 3.988 157,224 -0.10(-2.40%)
Oct 21, 2008 4.139 4.143 4.056 4.086 347,612 -0.06(-1.36%)
Oct 20, 2008 4.086 4.263 4.056 4.143 275,363 +0.10(+2.42%)
Oct 17, 2008 3.762 4.045 3.661 4.045 308,898 +0.16(+4.17%)
Oct 16, 2008 3.879 3.936 3.789 3.883 343,566 -0.00(-0.10%)
Oct 15, 2008 4.237 4.245 3.887 3.887 289,966 -0.37(-8.67%)
Oct 14, 2008 4.331 4.455 4.214 4.256 417,748 +0.02(+0.36%)
Oct 13, 2008 3.842 4.309 3.683 4.241 770,589 +0.76(+21.73%)
Oct 10, 2008 3.051 3.484 2.915 3.484 905,588 +0.03(+0.98%)
Oct 09, 2008 3.823 3.834 3.360 3.450 478,055 -0.18(-5.08%)
Oct 08, 2008 3.604 3.830 3.506 3.634 487,329 -0.25(-6.49%)
Oct 07, 2008 4.094 4.143 3.774 3.887 328,219 -0.20(-4.80%)
Oct 06, 2008 4.237 4.256 3.917 4.083 392,503 -0.22(-5.16%)
Oct 03, 2008 4.294 4.331 4.230 4.305 246,063 +0.09(+2.24%)
Oct 02, 2008 4.294 4.309 4.211 4.211 162,243 -0.07(-1.67%)
Oct 01, 2008 4.188 4.331 4.173 4.282 217,289 +0.14(+3.36%)
Sep 30, 2008 4.143 4.203 4.041 4.143 624,903 +0.14(+3.48%)
Sep 29, 2008 4.391 4.395 3.970 4.004 351,975 -0.49(-10.90%)
Sep 26, 2008 4.501 4.535 4.414 4.493 0 -0.25(-5.32%)
Sep 25, 2008 4.738 4.779 4.708 4.745 301,859 -0.05(-1.10%)
Sep 24, 2008 4.708 4.798 4.681 4.798 420,260 +0.09(+1.92%)
Sep 23, 2008 4.772 4.840 4.700 4.708 321,178 -0.14(-2.88%)
Sep 22, 2008 4.896 4.956 4.810 4.847 236,258 -0.25(-4.95%)
Sep 19, 2008 5.216 5.216 4.779 5.100 0 +0.67(+15.14%)
Sep 18, 2008 4.222 4.546 4.222 4.429 502,065 +0.01(+0.17%)
Sep 17, 2008 4.745 4.825 4.399 4.422 950,178 -0.44(-9.06%)
Sep 16, 2008 4.911 4.934 4.840 4.862 410,194 -0.22(-4.37%)
Sep 15, 2008 5.141 5.152 5.062 5.084 249,642 -0.17(-3.16%)
Sep 12, 2008 5.213 5.254 5.209 5.250 96,448 -0.02(-0.43%)
Sep 11, 2008 5.265 5.295 5.243 5.273 262,982 -0.10(-1.82%)
Sep 10, 2008 5.367 5.420 5.362 5.371 198,371 -0.03(-0.63%)
Sep 09, 2008 5.423 5.427 5.374 5.405 111,569 -0.03(-0.55%)
Sep 08, 2008 5.529 5.533 5.405 5.435 160,044 -0.01(-0.21%)
Sep 05, 2008 5.427 5.465 5.423 5.446 0 -0.00(-0.07%)
Sep 04, 2008 5.442 5.480 5.427 5.450 101,835 -0.06(-1.09%)
Sep 03, 2008 5.472 5.510 5.461 5.510 124,139 -0.00(-0.07%)
Sep 02, 2008 5.457 5.514 5.457 5.514 191,890 +0.05(+0.90%)
Aug 29, 2008 5.472 5.472 5.427 5.465 116,043 +0.01(+0.21%)
Aug 28, 2008 5.397 5.454 5.397 5.454 140,813 +0.06(+1.05%)
Aug 27, 2008 5.408 5.420 5.390 5.397 103,476 -0.02(-0.42%)
Aug 26, 2008 5.401 5.423 5.382 5.420 154,681 +0.02(+0.28%)
Aug 25, 2008 5.348 5.420 5.348 5.405 260,468 +0.00(+0.00%)
Aug 22, 2008 5.318 5.408 5.310 5.405 184,774 +0.11(+1.99%)
Aug 21, 2008 5.314 5.341 5.209 5.299 274,933 -0.07(-1.33%)
Aug 20, 2008 5.371 5.405 5.371 5.371 80,796 -0.01(-0.14%)
Aug 19, 2008 5.386 5.393 5.374 5.378 68,975 -0.01(-0.21%)
Aug 18, 2008 5.386 5.438 5.386 5.390 135,354 -0.02(-0.42%)
Aug 15, 2008 5.427 5.437 5.397 5.412 0 -0.03(-0.62%)
Aug 14, 2008 5.401 5.461 5.401 5.446 144,682 +0.01(+0.21%)
Aug 13, 2008 5.412 5.461 5.405 5.435 132,925 -0.06(-1.16%)
Aug 12, 2008 5.495 5.499 5.461 5.499 120,899 -0.01(-0.14%)
Aug 11, 2008 5.472 5.514 5.469 5.506 116,218 +0.06(+1.04%)
Aug 08, 2008 5.408 5.450 5.408 5.450 55,418 +0.02(+0.35%)
Aug 07, 2008 5.465 5.469 5.397 5.431 96,145 -0.05(-0.96%)
Aug 06, 2008 5.514 5.536 5.480 5.484 81,999 -0.04(-0.75%)
Aug 05, 2008 5.480 5.533 5.480 5.525 98,121 +0.05(+0.82%)
Aug 04, 2008 5.469 5.506 5.469 5.480 59,669 -0.02(-0.41%)
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.