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 )

13.25 +0.08 (+0.61%)
Streaming Delayed Price Updated: 1:04 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 (%)
Jun 30, 2010 5.633 5.640 5.544 5.559 189,695 -0.08(-1.43%)
Jun 29, 2010 5.694 5.694 5.598 5.640 145,237 -0.03(-0.54%)
Jun 25, 2010 5.671 5.700 5.642 5.671 125,407 -0.04(-0.67%)
Jun 24, 2010 5.717 5.733 5.690 5.710 140,897 -0.01(-0.13%)
Jun 23, 2010 5.694 5.717 5.606 5.717 152,671 +0.04(+0.75%)
Jun 22, 2010 5.767 5.767 5.633 5.675 562,915 -0.08(-1.34%)
Jun 21, 2010 5.771 5.833 5.740 5.752 165,618 -0.00(-0.07%)
Jun 18, 2010 5.756 5.756 5.671 5.756 216,489 +0.10(+1.70%)
Jun 17, 2010 5.571 5.663 5.571 5.660 138,727 +0.12(+2.23%)
Jun 16, 2010 5.509 5.552 5.505 5.536 171,349 +0.04(+0.77%)
Jun 15, 2010 5.517 5.517 5.467 5.494 452,342 +0.00(+0.07%)
Jun 14, 2010 5.486 5.490 5.440 5.490 142,519 +0.02(+0.42%)
Jun 11, 2010 5.505 5.544 5.428 5.467 251,232 -0.01(-0.16%)
Jun 10, 2010 5.453 5.480 5.441 5.476 139,312 +0.06(+1.06%)
Jun 09, 2010 5.403 5.449 5.353 5.418 213,262 +0.06(+1.07%)
Jun 08, 2010 5.250 5.372 5.250 5.361 731,757 +0.10(+1.89%)
Jun 07, 2010 5.177 5.265 5.177 5.261 131,678 +0.04(+0.81%)
Jun 04, 2010 5.219 5.273 5.204 5.219 139,453 -0.05(-1.02%)
Jun 03, 2010 5.234 5.273 5.196 5.273 145,011 +0.07(+1.40%)
Jun 02, 2010 5.261 5.261 5.154 5.200 321,503 -0.08(-1.52%)
Jun 01, 2010 5.231 5.319 5.227 5.280 174,456 +0.02(+0.29%)
May 28, 2010 5.265 5.322 5.242 5.265 232,738 -0.01(-0.22%)
May 27, 2010 5.307 5.361 5.223 5.277 659,918 +0.03(+0.66%)
May 26, 2010 5.284 5.326 5.173 5.242 2,087 +0.03(+0.66%)
May 25, 2010 5.250 5.250 5.070 5.208 290,380 -0.10(-1.81%)
May 24, 2010 5.223 5.326 5.208 5.303 266,786 +0.03(+0.65%)
May 21, 2010 5.165 5.349 5.062 5.269 469,550 +0.11(+2.15%)
May 20, 2010 5.234 5.282 5.108 5.158 603,539 -0.37(-6.72%)
May 19, 2010 5.920 5.936 5.480 5.529 506,827 -0.36(-6.18%)
May 18, 2010 6.158 6.209 5.863 5.893 225,603 -0.22(-3.63%)
May 17, 2010 6.238 6.238 5.975 6.116 311,454 -0.09(-1.48%)
May 14, 2010 6.208 6.296 6.177 6.208 262,099 -0.02(-0.37%)
May 13, 2010 6.177 6.231 6.081 6.231 164,179 +0.10(+1.62%)
May 12, 2010 6.108 6.139 6.055 6.131 367,248 +0.09(+1.53%)
May 11, 2010 5.966 6.038 5.966 6.038 248,041 +0.13(+2.26%)
May 10, 2010 5.920 5.932 5.848 5.905 247,629 +0.09(+1.51%)
May 07, 2010 5.932 6.035 5.711 5.817 273,725 -0.04(-0.74%)
May 06, 2010 6.058 6.061 5.627 5.861 368,440 -0.17(-2.76%)
May 05, 2010 6.160 6.176 6.023 6.027 186,027 -0.25(-4.01%)
May 04, 2010 6.271 6.282 6.205 6.279 155,367 +0.00(+0.00%)
May 03, 2010 6.244 6.279 6.214 6.279 236,290 +0.08(+1.29%)
Apr 30, 2010 6.309 6.309 6.199 6.199 112,004 -0.07(-1.09%)
Apr 29, 2010 6.336 6.336 6.252 6.267 383,804 -0.01(-0.18%)
Apr 28, 2010 6.435 6.435 6.279 6.279 244,028 -0.13(-2.02%)
Apr 27, 2010 6.465 6.465 6.374 6.408 169,598 -0.05(-0.77%)
Apr 26, 2010 6.404 6.465 6.393 6.458 259,087 +0.08(+1.19%)
Apr 23, 2010 6.355 6.397 6.313 6.382 237,924 +0.14(+2.21%)
Apr 22, 2010 6.210 6.317 6.199 6.244 432,817 +0.02(+0.29%)
Apr 21, 2010 6.248 6.252 6.198 6.226 223,982 +0.05(+0.76%)
Apr 20, 2010 6.111 6.202 6.088 6.179 224,598 +0.09(+1.41%)
Apr 19, 2010 6.054 6.149 6.054 6.093 247,008 +0.01(+0.20%)
Apr 16, 2010 6.172 6.172 6.050 6.080 335,967 -0.16(-2.61%)
Apr 15, 2010 6.290 6.317 6.141 6.243 316,732 -0.04(-0.68%)
Apr 14, 2010 6.252 6.317 6.206 6.286 351,838 +0.07(+1.10%)
Apr 13, 2010 6.206 6.267 6.149 6.218 333,195 +0.05(+0.75%)
Apr 12, 2010 6.107 6.171 6.101 6.171 231,239 +0.09(+1.56%)
Apr 09, 2010 6.016 6.077 6.001 6.077 108,426 +0.05(+0.82%)
Apr 08, 2010 5.970 6.027 5.959 6.027 139,129 +0.08(+1.27%)
Apr 07, 2010 5.879 5.985 5.879 5.951 205,734 -0.00(-0.06%)
Apr 06, 2010 5.974 5.982 5.879 5.955 199,597 -0.01(-0.19%)
Apr 05, 2010 6.004 6.004 5.940 5.967 99,652 -0.01(-0.13%)
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.