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 3.210 3.271 3.210 3.262 0 +0.00(+0.00%)
Feb 26, 2009 3.239 3.303 3.239 3.262 174,942 +0.00(+0.11%)
Feb 25, 2009 3.243 3.288 3.213 3.258 141,636 -0.03(-0.80%)
Feb 24, 2009 3.236 3.284 3.094 3.284 358,968 +0.07(+2.33%)
Feb 23, 2009 3.168 3.277 3.165 3.210 341,570 -0.07(-2.05%)
Feb 20, 2009 3.359 3.359 3.251 3.277 252,919 -0.14(-4.04%)
Feb 19, 2009 3.452 3.456 3.415 3.415 247,878 -0.00(-0.11%)
Feb 18, 2009 3.553 3.565 3.359 3.419 150,816 -0.15(-4.28%)
Feb 17, 2009 3.639 3.639 3.523 3.572 135,342 -0.09(-2.35%)
Feb 13, 2009 3.639 3.706 3.639 3.657 93,241 -0.01(-0.31%)
Feb 12, 2009 3.717 3.722 3.669 3.669 93,134 -0.06(-1.70%)
Feb 11, 2009 3.695 3.769 3.682 3.732 162,563 -0.01(-0.20%)
Feb 10, 2009 3.710 3.758 3.710 3.739 121,079 +0.01(+0.40%)
Feb 09, 2009 3.732 3.747 3.717 3.725 69,913 +0.01(+0.20%)
Feb 06, 2009 3.706 3.766 3.706 3.717 74,560 +0.02(+0.61%)
Feb 05, 2009 3.676 3.751 3.635 3.695 207,568 -0.00(-0.10%)
Feb 04, 2009 3.732 3.754 3.695 3.698 108,474 -0.01(-0.40%)
Feb 03, 2009 3.698 3.747 3.665 3.713 129,685 +0.01(+0.40%)
Feb 02, 2009 3.695 3.698 3.605 3.698 175,912 +0.00(+0.10%)
Jan 30, 2009 3.676 3.695 3.628 3.695 0 +0.03(+0.81%)
Jan 29, 2009 3.628 3.672 3.628 3.665 167,056 +0.05(+1.34%)
Jan 28, 2009 3.620 3.631 3.590 3.616 217,578 +0.04(+1.04%)
Jan 27, 2009 3.613 3.620 3.579 3.579 88,322 -0.01(-0.21%)
Jan 26, 2009 3.601 3.661 3.572 3.586 315,434 +0.01(+0.27%)
Jan 23, 2009 3.523 3.601 3.519 3.577 123,707 +0.03(+0.78%)
Jan 22, 2009 3.575 3.616 3.545 3.549 152,426 -0.03(-0.83%)
Jan 21, 2009 3.579 3.579 3.523 3.579 191,718 +0.04(+1.16%)
Jan 20, 2009 3.542 3.579 3.475 3.538 289,258 -0.04(-1.15%)
Jan 16, 2009 3.545 3.642 3.545 3.579 118,777 +0.04(+1.16%)
Jan 15, 2009 3.448 3.542 3.438 3.538 209,315 +0.04(+1.28%)
Jan 14, 2009 3.564 3.564 3.419 3.493 219,685 -0.07(-1.99%)
Jan 13, 2009 3.564 3.579 3.519 3.564 109,967 +0.02(+0.63%)
Jan 12, 2009 3.650 3.650 3.523 3.542 129,760 -0.07(-2.06%)
Jan 09, 2009 3.676 3.680 3.590 3.616 108,485 +0.00(+0.00%)
Jan 08, 2009 3.586 3.639 3.579 3.616 92,030 -0.02(-0.62%)
Jan 07, 2009 3.620 3.654 3.545 3.639 193,163 +0.04(+1.25%)
Jan 06, 2009 3.549 3.631 3.534 3.594 321,568 +0.07(+1.90%)
Jan 05, 2009 3.422 3.527 3.415 3.527 296,825 +0.01(+0.21%)
Jan 02, 2009 3.269 3.519 3.269 3.519 0 +0.25(+7.65%)
Jan 01, 2009 3.247 3.359 3.187 3.269 0 +0.00(+0.00%)
Dec 31, 2008 3.247 3.359 3.187 3.269 414,367 +0.03(+0.81%)
Dec 30, 2008 3.333 3.333 3.232 3.243 311,927 -0.06(-1.81%)
Dec 29, 2008 3.359 3.385 3.243 3.303 366,069 -0.10(-2.96%)
Dec 26, 2008 3.419 3.422 3.370 3.404 132,625 -0.05(-1.41%)
Dec 24, 2008 3.433 3.489 3.415 3.452 103,528 +0.02(+0.54%)
Dec 23, 2008 3.527 3.590 3.389 3.433 378,657 -0.02(-0.65%)
Dec 22, 2008 3.422 3.456 3.359 3.456 328,974 +0.09(+2.66%)
Dec 19, 2008 3.321 3.377 3.258 3.366 334,606 +0.08(+2.38%)
Dec 18, 2008 3.221 3.295 3.198 3.288 283,012 +0.13(+4.26%)
Dec 17, 2008 3.131 3.157 3.038 3.154 373,971 +0.04(+1.32%)
Dec 16, 2008 3.210 3.210 2.982 3.113 446,569 +0.11(+3.73%)
Dec 15, 2008 3.038 3.109 2.978 3.001 210,258 -0.09(-2.90%)
Dec 12, 2008 3.064 3.101 3.019 3.090 185,920 -0.04(-1.43%)
Dec 11, 2008 3.180 3.210 3.071 3.135 133,069 -0.08(-2.55%)
Dec 10, 2008 3.105 3.217 3.105 3.217 198,042 +0.08(+2.50%)
Dec 09, 2008 3.195 3.213 3.135 3.139 240,981 -0.11(-3.44%)
Dec 08, 2008 3.310 3.351 3.221 3.251 412,569 -0.06(-1.92%)
Dec 05, 2008 3.217 3.519 3.120 3.314 679,060 +0.04(+1.14%)
Dec 04, 2008 3.336 3.336 3.262 3.277 350,747 -0.07(-2.23%)
Dec 03, 2008 3.374 3.415 3.247 3.351 180,138 +0.05(+1.47%)
Dec 02, 2008 3.307 3.374 3.254 3.303 241,673 -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.