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 )

13.11 +0.11 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2009 4.852 4.878 4.833 4.848 325,254 -0.01(-0.23%)
Sep 29, 2009 4.859 4.886 4.841 4.859 303,006 +0.02(+0.46%)
Sep 28, 2009 4.878 4.905 4.837 4.837 260,960 -0.01(-0.15%)
Sep 25, 2009 4.822 4.848 4.811 4.844 230,371 +0.02(+0.31%)
Sep 24, 2009 4.852 4.852 4.814 4.829 243,110 +0.03(+0.55%)
Sep 23, 2009 4.792 4.814 4.791 4.803 101,984 +0.03(+0.63%)
Sep 22, 2009 4.780 4.792 4.720 4.773 325,506 +0.04(+0.88%)
Sep 21, 2009 4.743 4.746 4.705 4.731 157,935 -0.01(-0.24%)
Sep 18, 2009 4.686 4.743 4.686 4.743 235,574 +0.06(+1.29%)
Sep 17, 2009 4.679 4.684 4.660 4.682 392,731 +0.05(+1.06%)
Sep 16, 2009 4.652 4.671 4.618 4.633 614,433 -0.00(-0.08%)
Sep 15, 2009 4.615 4.637 4.600 4.637 241,918 +0.03(+0.57%)
Sep 14, 2009 4.592 4.630 4.577 4.611 190,340 +0.01(+0.25%)
Sep 11, 2009 4.615 4.630 4.585 4.600 193,098 -0.03(-0.65%)
Sep 10, 2009 4.630 4.660 4.603 4.630 239,466 -0.00(-0.08%)
Sep 09, 2009 4.652 4.652 4.615 4.633 142,180 -0.02(-0.49%)
Sep 08, 2009 4.649 4.656 4.618 4.656 274,838 +0.01(+0.24%)
Sep 04, 2009 4.588 4.648 4.588 4.645 151,009 +0.04(+0.90%)
Sep 03, 2009 4.588 4.626 4.588 4.603 125,896 -0.00(-0.08%)
Sep 02, 2009 4.585 4.611 4.577 4.607 124,070 -0.01(-0.20%)
Sep 01, 2009 4.607 4.633 4.603 4.616 148,341 -0.02(-0.37%)
Aug 31, 2009 4.660 4.682 4.596 4.633 178,426 +0.02(+0.33%)
Aug 28, 2009 4.649 4.664 4.603 4.618 195,758 -0.02(-0.41%)
Aug 27, 2009 4.581 4.637 4.581 4.637 164,510 +0.02(+0.33%)
Aug 26, 2009 4.656 4.671 4.622 4.622 239,495 -0.01(-0.24%)
Aug 25, 2009 4.630 4.649 4.618 4.633 75,154 +0.04(+0.82%)
Aug 24, 2009 4.649 4.682 4.596 4.596 152,254 -0.04(-0.89%)
Aug 21, 2009 4.633 4.682 4.615 4.637 103,086 +0.03(+0.57%)
Aug 20, 2009 4.505 4.621 4.505 4.611 149,759 +0.06(+1.32%)
Aug 19, 2009 4.626 4.626 4.528 4.551 243,357 -0.08(-1.71%)
Aug 18, 2009 4.645 4.705 4.622 4.630 305,841 -0.01(-0.21%)
Aug 17, 2009 4.686 4.686 4.585 4.640 154,561 -0.08(-1.63%)
Aug 14, 2009 4.784 4.784 4.716 4.716 115,140 -0.01(-0.24%)
Aug 13, 2009 4.633 4.728 4.619 4.728 266,131 +0.10(+2.20%)
Aug 12, 2009 4.536 4.626 4.536 4.626 230,894 +0.01(+0.25%)
Aug 11, 2009 4.569 4.633 4.569 4.615 114,760 +0.00(+0.08%)
Aug 10, 2009 4.671 4.686 4.600 4.611 163,271 -0.05(-1.13%)
Aug 07, 2009 4.558 4.667 4.543 4.664 146,563 +0.11(+2.31%)
Aug 06, 2009 4.509 4.569 4.498 4.558 261,929 +0.05(+1.09%)
Aug 05, 2009 4.471 4.517 4.471 4.509 228,956 +0.02(+0.34%)
Aug 04, 2009 4.464 4.547 4.434 4.494 158,508 +0.01(+0.33%)
Aug 03, 2009 4.426 4.490 4.426 4.479 258,127 +0.05(+1.19%)
Jul 31, 2009 4.445 4.502 4.419 4.426 138,925 -0.06(-1.26%)
Jul 30, 2009 4.426 4.490 4.400 4.483 191,903 +0.04(+0.85%)
Jul 29, 2009 4.441 4.494 4.407 4.445 143,316 -0.03(-0.59%)
Jul 28, 2009 4.242 4.498 4.242 4.471 278,762 +0.04(+0.94%)
Jul 27, 2009 4.392 4.479 4.389 4.430 230,615 +0.03(+0.69%)
Jul 24, 2009 4.381 4.400 4.343 4.400 2,373 +0.02(+0.43%)
Jul 23, 2009 4.325 4.392 4.294 4.381 111,761 +0.09(+2.20%)
Jul 22, 2009 4.219 4.287 4.181 4.287 110,723 +0.06(+1.52%)
Jul 21, 2009 4.174 4.223 4.170 4.223 137,125 +0.06(+1.36%)
Jul 20, 2009 4.181 4.212 4.144 4.166 130,964 -0.02(-0.36%)
Jul 17, 2009 4.223 4.223 4.151 4.181 83,988 -0.01(-0.18%)
Jul 16, 2009 4.159 4.204 4.148 4.189 174,022 +0.04(+0.91%)
Jul 15, 2009 4.117 4.163 4.117 4.151 109,611 +0.04(+0.92%)
Jul 14, 2009 4.148 4.148 4.110 4.114 103,826 -0.04(-0.91%)
Jul 13, 2009 4.144 4.166 4.125 4.151 155,447 +0.00(+0.00%)
Jul 10, 2009 4.129 4.151 4.099 4.151 107,991 +0.04(+0.88%)
Jul 09, 2009 4.132 4.140 4.095 4.115 125,973 +0.02(+0.59%)
Jul 08, 2009 4.140 4.148 4.087 4.091 139,281 -0.06(-1.45%)
Jul 07, 2009 4.136 4.189 4.115 4.151 81,801 +0.01(+0.18%)
Jul 06, 2009 4.091 4.159 4.091 4.144 123,268 +0.00(+0.00%)
Jul 02, 2009 4.091 4.234 4.091 4.144 134,083 -0.02(-0.36%)
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.