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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2008 5.421 5.421 5.377 5.414 117,132 +0.01(+0.21%)
Aug 28, 2008 5.347 5.403 5.347 5.403 142,134 +0.06(+1.05%)
Aug 27, 2008 5.358 5.369 5.339 5.347 104,447 -0.02(-0.42%)
Aug 26, 2008 5.351 5.373 5.332 5.369 156,132 +0.01(+0.28%)
Aug 25, 2008 5.298 5.369 5.298 5.354 262,912 +0.00(+0.00%)
Aug 22, 2008 5.269 5.358 5.261 5.354 186,508 +0.10(+1.99%)
Aug 21, 2008 5.265 5.291 5.160 5.250 277,513 -0.07(-1.33%)
Aug 20, 2008 5.321 5.354 5.321 5.321 81,554 -0.01(-0.14%)
Aug 19, 2008 5.336 5.343 5.324 5.328 69,622 -0.01(-0.21%)
Aug 18, 2008 5.336 5.388 5.336 5.339 136,624 -0.02(-0.42%)
Aug 15, 2008 5.377 5.386 5.347 5.362 0 -0.03(-0.62%)
Aug 14, 2008 5.351 5.410 5.351 5.395 146,039 +0.01(+0.21%)
Aug 13, 2008 5.362 5.410 5.354 5.384 134,172 -0.06(-1.16%)
Aug 12, 2008 5.444 5.448 5.410 5.448 122,034 -0.01(-0.14%)
Aug 11, 2008 5.421 5.463 5.418 5.455 117,309 +0.06(+1.04%)
Aug 08, 2008 5.358 5.399 5.358 5.399 55,938 +0.02(+0.35%)
Aug 07, 2008 5.414 5.418 5.347 5.380 97,048 -0.05(-0.96%)
Aug 06, 2008 5.463 5.485 5.429 5.433 82,768 -0.04(-0.75%)
Aug 05, 2008 5.429 5.481 5.429 5.474 99,042 +0.04(+0.82%)
Aug 04, 2008 5.418 5.455 5.418 5.429 60,229 -0.02(-0.41%)
Aug 01, 2008 5.399 5.455 5.384 5.451 270,234 +0.08(+1.53%)
Jul 31, 2008 5.436 5.448 5.369 5.369 206,290 -0.09(-1.57%)
Jul 30, 2008 5.433 5.470 5.429 5.455 203,047 +0.03(+0.48%)
Jul 29, 2008 5.429 5.507 5.429 5.429 271,421 +0.00(+0.00%)
Jul 28, 2008 5.429 5.548 5.410 5.429 135,204 -0.01(-0.14%)
Jul 25, 2008 5.421 5.477 5.414 5.436 221,116 +0.00(+0.00%)
Jul 24, 2008 5.507 5.530 5.436 5.436 160,715 -0.09(-1.69%)
Jul 23, 2008 5.507 5.567 5.504 5.530 159,692 +0.02(+0.41%)
Jul 22, 2008 5.448 5.533 5.448 5.507 173,347 +0.01(+0.27%)
Jul 21, 2008 5.436 5.492 5.436 5.492 96,364 +0.04(+0.82%)
Jul 18, 2008 5.500 5.500 5.425 5.448 191,239 -0.05(-0.95%)
Jul 17, 2008 5.463 5.500 5.392 5.500 282,136 +0.12(+2.29%)
Jul 16, 2008 5.321 5.377 5.269 5.377 174,952 +0.03(+0.63%)
Jul 15, 2008 5.351 5.354 5.224 5.343 591,038 -0.07(-1.38%)
Jul 14, 2008 5.459 5.474 5.388 5.418 239,665 -0.01(-0.21%)
Jul 11, 2008 5.455 5.474 5.410 5.429 316,537 -0.08(-1.49%)
Jul 10, 2008 5.507 5.533 5.457 5.511 106,053 +0.00(+0.07%)
Jul 09, 2008 5.403 5.537 5.399 5.507 384,180 +0.09(+1.65%)
Jul 08, 2008 5.421 5.459 5.384 5.418 187,873 -0.04(-0.68%)
Jul 07, 2008 5.541 5.582 5.455 5.455 191,284 -0.08(-1.42%)
Jul 04, 2008 5.567 5.574 5.533 5.533 107,891 +0.00(+0.00%)
Jul 03, 2008 5.567 5.574 5.533 5.533 107,891 -0.04(-0.74%)
Jul 02, 2008 5.589 5.589 5.556 5.574 84,808 -0.01(-0.13%)
Jul 01, 2008 5.552 5.642 5.541 5.582 176,646 -0.02(-0.40%)
Jun 30, 2008 5.627 5.630 5.586 5.604 155,953 +0.00(+0.00%)
Jun 27, 2008 5.619 5.645 5.604 5.604 91,513 -0.04(-0.77%)
Jun 26, 2008 5.694 5.709 5.642 5.648 116,813 -0.06(-1.01%)
Jun 25, 2008 5.709 5.750 5.705 5.705 95,013 +0.01(+0.13%)
Jun 24, 2008 5.739 5.757 5.679 5.698 166,220 -0.07(-1.23%)
Jun 23, 2008 5.783 5.806 5.757 5.769 81,506 -0.02(-0.32%)
Jun 20, 2008 5.783 5.802 5.772 5.787 110,563 -0.00(-0.06%)
Jun 19, 2008 5.791 5.832 5.787 5.791 167,863 -0.03(-0.45%)
Jun 18, 2008 5.836 5.851 5.791 5.817 117,424 -0.02(-0.38%)
Jun 17, 2008 5.772 5.839 5.769 5.839 123,800 +0.06(+1.10%)
Jun 16, 2008 5.739 5.780 5.735 5.776 138,297 +0.02(+0.32%)
Jun 13, 2008 5.772 5.776 5.739 5.757 169,238 -0.01(-0.19%)
Jun 12, 2008 5.735 5.780 5.735 5.769 177,809 -0.03(-0.58%)
Jun 11, 2008 5.828 5.858 5.802 5.802 131,993 -0.03(-0.58%)
Jun 10, 2008 5.864 5.884 5.836 5.836 203,706 -0.04(-0.64%)
Jun 09, 2008 5.907 5.925 5.873 5.873 229,146 -0.03(-0.51%)
Jun 06, 2008 5.948 5.959 5.903 5.903 293,092 -0.06(-0.94%)
Jun 05, 2008 5.963 5.994 5.944 5.959 351,202 -0.01(-0.19%)
Jun 04, 2008 5.921 5.970 5.921 5.970 96,375 +0.04(+0.69%)
Jun 03, 2008 5.966 5.989 5.921 5.929 148,484 -0.04(-0.63%)
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.