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 )

13.19 +0.11 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 31, 2009 4.659 4.681 4.595 4.633 178,463 +0.02(+0.33%)
Aug 28, 2009 4.648 4.663 4.602 4.617 195,799 -0.02(-0.41%)
Aug 27, 2009 4.580 4.636 4.580 4.636 164,545 +0.02(+0.33%)
Aug 26, 2009 4.655 4.670 4.621 4.621 239,545 -0.01(-0.24%)
Aug 25, 2009 4.629 4.648 4.617 4.633 75,170 +0.04(+0.82%)
Aug 24, 2009 4.648 4.681 4.595 4.595 152,286 -0.04(-0.89%)
Aug 21, 2009 4.633 4.681 4.614 4.636 103,107 +0.03(+0.57%)
Aug 20, 2009 4.504 4.620 4.504 4.610 149,790 +0.06(+1.32%)
Aug 19, 2009 4.625 4.625 4.527 4.550 243,408 -0.08(-1.71%)
Aug 18, 2009 4.644 4.704 4.621 4.629 305,905 -0.01(-0.21%)
Aug 17, 2009 4.685 4.685 4.584 4.639 154,593 -0.08(-1.63%)
Aug 14, 2009 4.783 4.783 4.715 4.715 115,164 -0.01(-0.24%)
Aug 13, 2009 4.633 4.727 4.618 4.727 266,187 +0.10(+2.20%)
Aug 12, 2009 4.535 4.625 4.535 4.625 230,942 +0.01(+0.24%)
Aug 11, 2009 4.568 4.633 4.568 4.614 114,784 +0.00(+0.08%)
Aug 10, 2009 4.670 4.685 4.599 4.610 163,305 -0.05(-1.13%)
Aug 07, 2009 4.557 4.666 4.542 4.663 146,593 +0.11(+2.31%)
Aug 06, 2009 4.508 4.568 4.497 4.557 261,984 +0.05(+1.09%)
Aug 05, 2009 4.471 4.516 4.471 4.508 229,004 +0.02(+0.34%)
Aug 04, 2009 4.463 4.546 4.433 4.493 158,541 +0.01(+0.33%)
Aug 03, 2009 4.425 4.489 4.425 4.478 258,181 +0.05(+1.19%)
Jul 31, 2009 4.444 4.501 4.418 4.425 138,954 -0.06(-1.26%)
Jul 30, 2009 4.425 4.489 4.399 4.482 191,943 +0.04(+0.85%)
Jul 29, 2009 4.440 4.493 4.407 4.444 143,346 -0.03(-0.59%)
Jul 28, 2009 4.241 4.497 4.241 4.471 278,820 +0.04(+0.94%)
Jul 27, 2009 4.391 4.478 4.388 4.429 230,663 +0.03(+0.68%)
Jul 24, 2009 4.380 4.399 4.343 4.399 2,373 +0.02(+0.43%)
Jul 23, 2009 4.324 4.391 4.294 4.380 111,784 +0.09(+2.20%)
Jul 22, 2009 4.218 4.286 4.181 4.286 110,746 +0.06(+1.52%)
Jul 21, 2009 4.173 4.222 4.169 4.222 137,154 +0.06(+1.36%)
Jul 20, 2009 4.181 4.211 4.143 4.165 130,992 -0.02(-0.36%)
Jul 17, 2009 4.222 4.222 4.150 4.181 84,006 -0.01(-0.18%)
Jul 16, 2009 4.158 4.203 4.147 4.188 174,058 +0.04(+0.91%)
Jul 15, 2009 4.117 4.162 4.117 4.150 109,633 +0.04(+0.92%)
Jul 14, 2009 4.147 4.147 4.109 4.113 103,848 -0.04(-0.91%)
Jul 13, 2009 4.143 4.165 4.124 4.150 155,480 +0.00(+0.00%)
Jul 10, 2009 4.128 4.150 4.098 4.150 108,014 +0.04(+0.88%)
Jul 09, 2009 4.132 4.139 4.094 4.114 126,000 +0.02(+0.59%)
Jul 08, 2009 4.139 4.147 4.086 4.090 139,310 -0.06(-1.45%)
Jul 07, 2009 4.135 4.188 4.114 4.150 81,818 +0.01(+0.18%)
Jul 06, 2009 4.090 4.158 4.090 4.143 123,294 +0.00(+0.00%)
Jul 02, 2009 4.090 4.233 4.090 4.143 134,111 -0.02(-0.36%)
Jul 01, 2009 4.109 4.184 4.109 4.158 167,473 +0.05(+1.10%)
Jun 30, 2009 4.113 4.132 4.090 4.113 192,798 -0.03(-0.73%)
Jun 29, 2009 4.150 4.169 4.135 4.143 116,303 -0.01(-0.27%)
Jun 26, 2009 4.162 4.211 4.143 4.154 196,946 -0.05(-1.08%)
Jun 25, 2009 4.147 4.199 4.147 4.199 126,834 +0.05(+1.27%)
Jun 24, 2009 4.049 4.147 4.049 4.147 139,156 +0.10(+2.42%)
Jun 23, 2009 4.090 4.105 4.019 4.049 226,134 -0.04(-1.01%)
Jun 22, 2009 4.203 4.211 4.086 4.090 155,499 -0.14(-3.21%)
Jun 19, 2009 4.271 4.271 4.188 4.226 119,620 +0.00(+0.09%)
Jun 18, 2009 4.218 4.226 4.192 4.222 143,503 +0.04(+0.90%)
Jun 17, 2009 4.132 4.184 4.132 4.184 129,029 +0.05(+1.28%)
Jun 16, 2009 4.109 4.188 4.109 4.132 163,538 +0.01(+0.18%)
Jun 15, 2009 4.192 4.211 4.079 4.124 158,162 -0.06(-1.53%)
Jun 12, 2009 4.218 4.271 4.188 4.188 168,987 -0.03(-0.71%)
Jun 11, 2009 4.233 4.282 4.199 4.218 213,986 -0.03(-0.62%)
Jun 10, 2009 4.211 4.245 4.203 4.245 192,942 +0.04(+0.99%)
Jun 09, 2009 4.169 4.218 4.143 4.203 218,346 +0.03(+0.72%)
Jun 08, 2009 4.237 4.252 4.173 4.173 184,010 -0.11(-2.64%)
Jun 05, 2009 4.278 4.324 4.278 4.286 159,901 +0.01(+0.26%)
Jun 04, 2009 4.226 4.294 4.226 4.275 269,017 +0.03(+0.80%)
Jun 03, 2009 4.184 4.294 4.184 4.241 249,908 +0.01(+0.18%)
Jun 02, 2009 4.192 4.241 4.188 4.233 137,871 +0.01(+0.27%)
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.