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 29, 2010 5.859 5.871 5.820 5.851 129,371 -0.00(-0.07%)
Oct 28, 2010 5.879 5.894 5.816 5.855 197,302 -0.02(-0.40%)
Oct 27, 2010 5.906 5.918 5.847 5.879 210,336 -0.07(-1.25%)
Oct 25, 2010 5.922 5.953 5.879 5.953 425,939 +0.04(+0.60%)
Oct 22, 2010 5.863 5.918 5.855 5.918 284,595 +0.03(+0.47%)
Oct 21, 2010 5.835 5.890 5.820 5.890 399,328 +0.06(+1.01%)
Oct 20, 2010 5.827 5.831 5.761 5.831 463,028 +0.03(+0.54%)
Oct 19, 2010 5.800 5.839 5.761 5.800 131,194 +0.00(+0.06%)
Oct 18, 2010 5.784 5.827 5.772 5.796 245,657 -0.02(-0.27%)
Oct 15, 2010 5.863 5.879 5.776 5.812 435,430 -0.06(-1.00%)
Oct 14, 2010 5.859 5.886 5.843 5.871 442,128 -0.01(-0.20%)
Oct 13, 2010 5.879 5.902 5.863 5.883 287,837 -0.00(-0.02%)
Oct 12, 2010 5.852 5.888 5.852 5.884 286,795 -0.00(-0.07%)
Oct 11, 2010 5.856 5.899 5.856 5.888 344,274 +0.02(+0.33%)
Oct 08, 2010 5.868 5.903 5.852 5.868 318,554 -0.01(-0.16%)
Oct 07, 2010 5.985 5.985 5.852 5.877 339,205 -0.08(-1.42%)
Oct 06, 2010 5.997 6.025 5.919 5.962 243,833 -0.06(-0.97%)
Oct 05, 2010 6.087 6.091 5.927 6.021 356,191 -0.07(-1.09%)
Oct 04, 2010 6.146 6.197 6.072 6.087 291,798 -0.04(-0.70%)
Oct 01, 2010 6.130 6.130 6.040 6.130 316,772 +0.06(+0.97%)
Sep 30, 2010 6.185 6.185 5.962 6.072 457,555 -0.09(-1.46%)
Sep 29, 2010 6.095 6.161 6.064 6.161 489,850 +0.09(+1.42%)
Sep 28, 2010 6.048 6.075 6.009 6.075 405,856 +0.06(+0.98%)
Sep 27, 2010 6.107 6.115 5.950 6.017 275,308 -0.06(-0.97%)
Sep 24, 2010 6.072 6.087 6.060 6.075 152,884 +0.04(+0.58%)
Sep 23, 2010 5.989 6.052 5.970 6.040 142,452 +0.06(+0.98%)
Sep 22, 2010 5.978 6.013 5.935 5.982 342,605 +0.03(+0.53%)
Sep 21, 2010 5.864 5.950 5.841 5.950 468,807 +0.11(+1.81%)
Sep 20, 2010 5.876 5.880 5.794 5.845 1,871,832 -0.00(-0.07%)
Sep 17, 2010 5.849 5.852 5.786 5.849 253,181 -0.08(-1.29%)
Sep 15, 2010 6.017 6.028 5.895 5.925 323,073 -0.09(-1.53%)
Sep 14, 2010 6.040 6.044 5.939 6.017 180,754 -0.00(-0.06%)
Sep 13, 2010 5.985 6.040 5.950 6.021 219,087 +0.10(+1.70%)
Sep 10, 2010 5.831 5.920 5.811 5.920 142,010 +0.12(+2.01%)
Sep 09, 2010 5.788 5.815 5.745 5.803 177,460 +0.04(+0.74%)
Sep 08, 2010 5.741 5.764 5.675 5.761 165,264 +0.02(+0.41%)
Sep 07, 2010 5.683 5.737 5.648 5.737 280,796 +0.05(+0.82%)
Sep 03, 2010 5.722 5.729 5.648 5.690 165,906 -0.03(-0.54%)
Sep 02, 2010 5.745 5.757 5.648 5.722 143,040 -0.04(-0.74%)
Sep 01, 2010 5.706 5.772 5.694 5.764 172,666 +0.08(+1.37%)
Aug 31, 2010 5.671 5.702 5.640 5.687 107,989 -0.00(-0.07%)
Aug 30, 2010 5.706 5.725 5.683 5.690 132,219 -0.05(-0.88%)
Aug 27, 2010 5.741 5.741 5.708 5.741 299,911 -0.00(-0.07%)
Aug 26, 2010 5.764 5.803 5.729 5.745 250,089 -0.05(-0.87%)
Aug 25, 2010 5.815 5.827 5.725 5.796 322,592 +0.00(+0.00%)
Aug 24, 2010 5.780 5.823 5.741 5.796 507,527 +0.02(+0.34%)
Aug 23, 2010 5.745 5.797 5.745 5.776 120,698 +0.04(+0.68%)
Aug 20, 2010 5.729 5.737 5.675 5.737 134,344 +0.03(+0.48%)
Aug 19, 2010 5.718 5.757 5.683 5.710 246,171 -0.03(-0.54%)
Aug 18, 2010 5.733 5.757 5.694 5.741 285,588 +0.04(+0.73%)
Aug 17, 2010 5.776 5.776 5.683 5.700 242,718 -0.07(-1.21%)
Aug 16, 2010 5.749 5.784 5.737 5.770 139,752 +0.02(+0.36%)
Aug 13, 2010 5.749 5.768 5.713 5.749 143,909 -0.01(-0.14%)
Aug 12, 2010 5.741 5.764 5.687 5.757 102,645 -0.01(-0.09%)
Aug 11, 2010 5.754 5.793 5.719 5.762 127,191 -0.01(-0.13%)
Aug 10, 2010 5.804 5.804 5.711 5.769 135,520 -0.06(-1.00%)
Aug 09, 2010 5.808 5.828 5.785 5.828 163,601 +0.01(+0.13%)
Aug 06, 2010 5.820 5.824 5.769 5.820 74,404 +0.00(+0.07%)
Aug 05, 2010 5.866 5.866 5.793 5.816 168,761 -0.05(-0.79%)
Aug 04, 2010 5.951 5.951 5.828 5.862 157,477 -0.07(-1.17%)
Aug 03, 2010 6.010 6.010 5.870 5.932 212,793 -0.10(-1.73%)
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.