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 )

13.06 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2008 5.681 5.684 5.639 5.658 154,471 +0.00(+0.00%)
Jun 27, 2008 5.673 5.700 5.658 5.658 90,643 -0.04(-0.77%)
Jun 26, 2008 5.749 5.764 5.696 5.702 115,703 -0.06(-1.01%)
Jun 25, 2008 5.764 5.805 5.760 5.760 94,110 +0.01(+0.13%)
Jun 24, 2008 5.794 5.813 5.733 5.752 164,640 -0.07(-1.23%)
Jun 23, 2008 5.839 5.862 5.813 5.824 80,731 -0.02(-0.32%)
Jun 20, 2008 5.839 5.858 5.828 5.843 109,512 -0.00(-0.06%)
Jun 19, 2008 5.846 5.888 5.843 5.846 166,268 -0.03(-0.45%)
Jun 18, 2008 5.892 5.907 5.846 5.873 116,308 -0.02(-0.38%)
Jun 17, 2008 5.828 5.895 5.824 5.895 122,623 +0.06(+1.10%)
Jun 16, 2008 5.794 5.835 5.790 5.831 136,982 +0.02(+0.32%)
Jun 13, 2008 5.828 5.831 5.794 5.813 167,629 -0.01(-0.19%)
Jun 12, 2008 5.790 5.835 5.790 5.824 176,119 -0.03(-0.58%)
Jun 11, 2008 5.884 5.914 5.858 5.858 130,738 -0.03(-0.58%)
Jun 10, 2008 5.921 5.941 5.892 5.892 201,770 -0.04(-0.64%)
Jun 09, 2008 5.963 5.982 5.929 5.929 226,968 -0.03(-0.51%)
Jun 06, 2008 6.005 6.016 5.959 5.959 290,306 -0.06(-0.94%)
Jun 05, 2008 6.020 6.051 6.001 6.016 347,863 -0.01(-0.19%)
Jun 04, 2008 5.978 6.027 5.978 6.027 95,459 +0.04(+0.69%)
Jun 03, 2008 6.024 6.046 5.978 5.986 147,072 -0.04(-0.63%)
Jun 02, 2008 6.005 6.024 5.986 6.024 112,969 +0.03(+0.44%)
May 30, 2008 5.971 6.008 5.952 5.997 173,066 +0.03(+0.57%)
May 29, 2008 5.997 6.008 5.956 5.963 245,829 -0.00(-0.06%)
May 28, 2008 5.986 5.993 5.956 5.967 150,850 -0.02(-0.31%)
May 27, 2008 5.982 6.042 5.978 5.986 178,187 -0.02(-0.25%)
May 26, 2008 5.986 6.001 5.944 6.001 0 +0.00(+0.00%)
May 23, 2008 5.986 6.001 5.944 6.001 100,824 +0.01(+0.22%)
May 22, 2008 6.001 6.024 5.971 5.988 260,206 -0.04(-0.59%)
May 21, 2008 5.941 6.024 5.941 6.024 216,296 +0.08(+1.27%)
May 20, 2008 5.982 6.015 5.937 5.948 208,778 -0.07(-1.11%)
May 19, 2008 6.020 6.039 6.001 6.015 143,305 +0.01(+0.18%)
May 16, 2008 5.975 6.016 5.975 6.005 130,967 +0.02(+0.25%)
May 15, 2008 5.975 6.016 5.971 5.990 186,777 +0.00(+0.00%)
May 14, 2008 6.012 6.031 5.971 5.990 488,260 -0.02(-0.31%)
May 13, 2008 5.944 6.008 5.944 6.008 109,956 -0.01(-0.13%)
May 12, 2008 6.046 6.057 6.016 6.016 155,078 -0.02(-0.37%)
May 09, 2008 6.001 6.042 6.001 6.039 147,640 +0.01(+0.13%)
May 08, 2008 6.008 6.046 5.997 6.031 122,257 +0.03(+0.50%)
May 07, 2008 5.990 6.016 5.975 6.001 113,197 +0.02(+0.38%)
May 06, 2008 5.944 5.997 5.944 5.978 205,914 +0.01(+0.13%)
May 05, 2008 5.956 6.005 5.956 5.971 161,529 +0.02(+0.25%)
May 02, 2008 5.952 5.997 5.937 5.956 182,716 +0.02(+0.38%)
May 01, 2008 5.907 5.967 5.899 5.933 225,529 +0.02(+0.32%)
Apr 30, 2008 5.929 5.955 5.895 5.914 215,110 -0.02(-0.32%)
Apr 29, 2008 5.986 5.986 5.910 5.933 226,020 -0.02(-0.38%)
Apr 28, 2008 5.907 5.982 5.895 5.956 318,373 +0.07(+1.15%)
Apr 25, 2008 5.877 5.914 5.877 5.888 119,831 +0.02(+0.39%)
Apr 24, 2008 5.854 5.884 5.846 5.865 112,576 +0.02(+0.26%)
Apr 23, 2008 5.839 5.865 5.801 5.850 187,122 +0.03(+0.58%)
Apr 22, 2008 5.786 5.831 5.786 5.816 160,603 +0.03(+0.46%)
Apr 21, 2008 5.790 5.790 5.756 5.790 122,740 +0.04(+0.71%)
Apr 18, 2008 5.764 5.801 5.749 5.749 252,340 +0.01(+0.13%)
Apr 17, 2008 5.662 5.752 5.662 5.741 183,504 +0.04(+0.66%)
Apr 16, 2008 5.628 5.718 5.628 5.703 164,009 +0.08(+1.34%)
Apr 15, 2008 5.639 5.643 5.594 5.628 502,292 -0.00(-0.07%)
Apr 14, 2008 5.715 5.715 5.624 5.632 309,128 -0.06(-0.99%)
Apr 11, 2008 5.628 5.688 5.624 5.688 114,678 -0.03(-0.46%)
Apr 10, 2008 5.741 5.741 5.673 5.715 172,787 +0.01(+0.20%)
Apr 09, 2008 5.684 5.752 5.677 5.703 369,748 +0.00(+0.07%)
Apr 08, 2008 5.681 5.730 5.673 5.700 218,473 +0.03(+0.53%)
Apr 07, 2008 5.707 5.749 5.654 5.669 328,339 +0.00(+0.00%)
Apr 04, 2008 5.632 5.703 5.632 5.669 165,116 +0.02(+0.27%)
Apr 03, 2008 5.583 5.673 5.583 5.654 581,888 +0.05(+0.81%)
Apr 02, 2008 5.526 5.647 5.522 5.609 1,192,366 +0.05(+0.95%)
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.