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 (%)
Oct 30, 2009 4.731 4.791 4.612 4.623 347,819 -0.12(-2.44%)
Oct 29, 2009 4.821 4.821 4.731 4.739 347,350 -0.02(-0.39%)
Oct 28, 2009 4.970 4.970 4.668 4.757 825,553 -0.22(-4.35%)
Oct 27, 2009 4.951 4.974 4.934 4.974 263,550 +0.00(+0.08%)
Oct 26, 2009 4.970 4.974 4.933 4.970 196,545 +0.00(+0.00%)
Oct 23, 2009 4.944 4.970 4.925 4.970 201,230 +0.06(+1.14%)
Oct 22, 2009 4.940 4.951 4.839 4.914 216,831 -0.00(-0.08%)
Oct 21, 2009 4.914 4.959 4.907 4.918 154,728 +0.00(+0.08%)
Oct 20, 2009 4.936 4.948 4.910 4.914 172,368 -0.00(-0.08%)
Oct 19, 2009 4.836 4.918 4.817 4.918 244,151 +0.10(+2.17%)
Oct 16, 2009 4.810 4.813 4.735 4.813 305,576 +0.02(+0.47%)
Oct 15, 2009 4.776 4.843 4.765 4.791 167,316 -0.00(-0.08%)
Oct 14, 2009 4.780 4.810 4.780 4.795 222,713 +0.01(+0.31%)
Oct 13, 2009 4.787 4.832 4.769 4.780 255,952 -0.07(-1.46%)
Oct 12, 2009 4.810 4.851 4.810 4.851 169,117 +0.02(+0.46%)
Oct 09, 2009 4.810 4.832 4.798 4.828 198,076 -0.01(-0.15%)
Oct 08, 2009 4.839 4.843 4.824 4.836 265,227 -0.02(-0.46%)
Oct 07, 2009 4.821 4.858 4.802 4.858 197,036 +0.01(+0.31%)
Oct 06, 2009 4.824 4.843 4.795 4.843 188,087 +0.01(+0.15%)
Oct 05, 2009 4.847 4.847 4.806 4.836 170,251 -0.01(-0.31%)
Oct 02, 2009 4.772 4.851 4.754 4.851 129,466 +0.04(+0.78%)
Oct 01, 2009 4.817 4.832 4.793 4.813 208,772 +0.01(+0.23%)
Sep 30, 2009 4.806 4.832 4.787 4.802 328,375 -0.01(-0.23%)
Sep 29, 2009 4.813 4.839 4.795 4.813 305,914 +0.02(+0.46%)
Sep 28, 2009 4.832 4.858 4.791 4.791 263,464 -0.01(-0.15%)
Sep 25, 2009 4.776 4.802 4.765 4.798 232,582 +0.01(+0.31%)
Sep 24, 2009 4.806 4.806 4.769 4.783 245,443 +0.03(+0.55%)
Sep 23, 2009 4.746 4.769 4.745 4.757 102,963 +0.03(+0.63%)
Sep 22, 2009 4.735 4.746 4.675 4.727 328,630 +0.04(+0.88%)
Sep 21, 2009 4.698 4.701 4.660 4.686 159,450 -0.01(-0.24%)
Sep 18, 2009 4.642 4.698 4.642 4.698 237,834 +0.06(+1.29%)
Sep 17, 2009 4.634 4.640 4.616 4.638 396,500 +0.05(+1.06%)
Sep 16, 2009 4.608 4.627 4.574 4.589 620,329 -0.00(-0.08%)
Sep 15, 2009 4.571 4.593 4.556 4.593 244,240 +0.03(+0.57%)
Sep 14, 2009 4.548 4.586 4.533 4.567 192,166 +0.01(+0.25%)
Sep 11, 2009 4.571 4.586 4.541 4.556 194,951 -0.03(-0.65%)
Sep 10, 2009 4.586 4.616 4.560 4.586 241,763 -0.00(-0.08%)
Sep 09, 2009 4.608 4.608 4.571 4.589 143,544 -0.02(-0.49%)
Sep 08, 2009 4.604 4.612 4.574 4.612 277,475 +0.01(+0.24%)
Sep 04, 2009 4.545 4.604 4.545 4.601 152,458 +0.04(+0.90%)
Sep 03, 2009 4.545 4.582 4.545 4.560 127,105 -0.00(-0.08%)
Sep 02, 2009 4.541 4.567 4.533 4.563 125,261 -0.01(-0.20%)
Sep 01, 2009 4.563 4.589 4.560 4.572 149,765 -0.02(-0.37%)
Aug 31, 2009 4.616 4.638 4.552 4.589 180,138 +0.01(+0.33%)
Aug 28, 2009 4.604 4.619 4.560 4.574 197,636 -0.02(-0.41%)
Aug 27, 2009 4.537 4.593 4.537 4.593 166,089 +0.01(+0.33%)
Aug 26, 2009 4.612 4.627 4.578 4.578 241,793 -0.01(-0.24%)
Aug 25, 2009 4.586 4.604 4.574 4.589 75,875 +0.04(+0.82%)
Aug 24, 2009 4.604 4.638 4.552 4.552 153,715 -0.04(-0.89%)
Aug 21, 2009 4.589 4.638 4.571 4.593 104,075 +0.03(+0.57%)
Aug 20, 2009 4.463 4.577 4.463 4.567 151,196 +0.06(+1.32%)
Aug 19, 2009 4.582 4.582 4.485 4.507 245,692 -0.08(-1.71%)
Aug 18, 2009 4.601 4.660 4.578 4.586 308,776 -0.01(-0.21%)
Aug 17, 2009 4.642 4.642 4.541 4.596 156,044 -0.08(-1.63%)
Aug 14, 2009 4.739 4.739 4.672 4.672 116,245 -0.01(-0.24%)
Aug 13, 2009 4.589 4.683 4.575 4.683 268,685 +0.10(+2.20%)
Aug 12, 2009 4.492 4.582 4.492 4.582 233,109 +0.01(+0.25%)
Aug 11, 2009 4.526 4.589 4.526 4.571 115,862 +0.00(+0.08%)
Aug 10, 2009 4.627 4.642 4.556 4.567 164,837 -0.05(-1.13%)
Aug 07, 2009 4.515 4.623 4.500 4.619 147,969 +0.10(+2.31%)
Aug 06, 2009 4.466 4.526 4.455 4.515 264,442 +0.05(+1.09%)
Aug 05, 2009 4.429 4.474 4.429 4.466 231,153 +0.02(+0.34%)
Aug 04, 2009 4.422 4.504 4.392 4.451 160,029 +0.01(+0.33%)
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.