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 (%)
Feb 27, 2009 3.209 3.271 3.209 3.261 0 +0.00(+0.00%)
Feb 26, 2009 3.239 3.302 3.239 3.261 174,979 +0.00(+0.11%)
Feb 25, 2009 3.242 3.287 3.213 3.257 141,665 -0.03(-0.80%)
Feb 24, 2009 3.235 3.283 3.093 3.283 359,043 +0.07(+2.33%)
Feb 23, 2009 3.168 3.276 3.164 3.209 341,642 -0.07(-2.05%)
Feb 20, 2009 3.358 3.358 3.250 3.276 252,972 -0.14(-4.04%)
Feb 19, 2009 3.451 3.455 3.414 3.414 247,930 -0.00(-0.11%)
Feb 18, 2009 3.552 3.565 3.358 3.418 150,847 -0.15(-4.28%)
Feb 17, 2009 3.638 3.638 3.522 3.571 135,370 -0.09(-2.35%)
Feb 13, 2009 3.638 3.705 3.638 3.657 93,261 -0.01(-0.31%)
Feb 12, 2009 3.716 3.721 3.668 3.668 93,153 -0.06(-1.70%)
Feb 11, 2009 3.694 3.769 3.681 3.731 162,597 -0.01(-0.20%)
Feb 10, 2009 3.709 3.757 3.709 3.739 121,104 +0.01(+0.40%)
Feb 09, 2009 3.731 3.746 3.716 3.724 69,928 +0.01(+0.20%)
Feb 06, 2009 3.705 3.765 3.705 3.716 74,575 +0.02(+0.61%)
Feb 05, 2009 3.675 3.750 3.634 3.694 207,611 -0.00(-0.10%)
Feb 04, 2009 3.731 3.754 3.694 3.698 108,497 -0.01(-0.40%)
Feb 03, 2009 3.698 3.746 3.664 3.713 129,712 +0.01(+0.40%)
Feb 02, 2009 3.694 3.698 3.604 3.698 175,949 +0.00(+0.10%)
Jan 30, 2009 3.675 3.694 3.627 3.694 0 +0.03(+0.81%)
Jan 29, 2009 3.627 3.672 3.627 3.664 167,091 +0.05(+1.34%)
Jan 28, 2009 3.619 3.631 3.589 3.616 217,624 +0.04(+1.04%)
Jan 27, 2009 3.612 3.619 3.578 3.578 88,340 -0.01(-0.21%)
Jan 26, 2009 3.601 3.660 3.571 3.586 315,500 +0.01(+0.27%)
Jan 23, 2009 3.522 3.601 3.519 3.576 123,733 +0.03(+0.78%)
Jan 22, 2009 3.575 3.616 3.545 3.548 152,458 -0.03(-0.83%)
Jan 21, 2009 3.578 3.578 3.522 3.578 191,759 +0.04(+1.16%)
Jan 20, 2009 3.541 3.578 3.474 3.537 289,319 -0.04(-1.15%)
Jan 16, 2009 3.545 3.642 3.545 3.578 118,802 +0.04(+1.16%)
Jan 15, 2009 3.448 3.541 3.437 3.537 209,359 +0.04(+1.28%)
Jan 14, 2009 3.563 3.563 3.418 3.492 219,731 -0.07(-1.99%)
Jan 13, 2009 3.563 3.578 3.519 3.563 109,990 +0.02(+0.63%)
Jan 12, 2009 3.649 3.649 3.522 3.541 129,787 -0.07(-2.06%)
Jan 09, 2009 3.675 3.679 3.589 3.616 108,508 +0.00(+0.00%)
Jan 08, 2009 3.586 3.638 3.578 3.616 92,049 -0.02(-0.62%)
Jan 07, 2009 3.619 3.653 3.545 3.638 193,203 +0.04(+1.25%)
Jan 06, 2009 3.548 3.631 3.533 3.593 321,635 +0.07(+1.90%)
Jan 05, 2009 3.422 3.526 3.414 3.526 296,887 +0.01(+0.21%)
Jan 02, 2009 3.269 3.519 3.269 3.519 0 +0.25(+7.65%)
Jan 01, 2009 3.246 3.358 3.186 3.269 0 +0.00(+0.00%)
Dec 31, 2008 3.246 3.358 3.186 3.269 414,454 +0.03(+0.81%)
Dec 30, 2008 3.332 3.332 3.231 3.242 311,992 -0.06(-1.81%)
Dec 29, 2008 3.358 3.384 3.242 3.302 366,146 -0.10(-2.96%)
Dec 26, 2008 3.418 3.422 3.369 3.403 132,652 -0.05(-1.41%)
Dec 24, 2008 3.433 3.489 3.414 3.451 103,549 +0.02(+0.54%)
Dec 23, 2008 3.526 3.589 3.388 3.433 378,737 -0.02(-0.65%)
Dec 22, 2008 3.422 3.455 3.358 3.455 329,043 +0.09(+2.66%)
Dec 19, 2008 3.321 3.377 3.257 3.366 334,676 +0.08(+2.38%)
Dec 18, 2008 3.220 3.295 3.198 3.287 283,071 +0.13(+4.26%)
Dec 17, 2008 3.131 3.157 3.037 3.153 374,049 +0.04(+1.32%)
Dec 16, 2008 3.209 3.209 2.981 3.112 446,663 +0.11(+3.73%)
Dec 15, 2008 3.037 3.108 2.978 3.000 210,302 -0.09(-2.90%)
Dec 12, 2008 3.063 3.101 3.019 3.089 185,959 -0.04(-1.43%)
Dec 11, 2008 3.179 3.209 3.071 3.134 133,097 -0.08(-2.55%)
Dec 10, 2008 3.104 3.216 3.104 3.216 198,084 +0.08(+2.50%)
Dec 09, 2008 3.194 3.213 3.134 3.138 241,032 -0.11(-3.44%)
Dec 08, 2008 3.310 3.351 3.220 3.250 412,656 -0.06(-1.92%)
Dec 05, 2008 3.216 3.519 3.119 3.313 679,202 +0.04(+1.14%)
Dec 04, 2008 3.336 3.336 3.261 3.276 350,821 -0.07(-2.23%)
Dec 03, 2008 3.373 3.414 3.246 3.351 180,175 +0.05(+1.47%)
Dec 02, 2008 3.306 3.373 3.254 3.302 241,723 -0.00(-0.11%)
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.