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 (%)
Jul 30, 2010 5.960 5.960 5.852 5.960 147,759 +0.06(+1.05%)
Jul 29, 2010 5.922 5.922 5.864 5.898 92,751 +0.01(+0.20%)
Jul 28, 2010 5.867 5.906 5.852 5.887 128,853 +0.02(+0.33%)
Jul 27, 2010 5.867 5.867 5.817 5.867 84,502 +0.03(+0.53%)
Jul 26, 2010 5.829 5.836 5.790 5.836 108,378 +0.03(+0.47%)
Jul 23, 2010 5.802 5.809 5.786 5.809 111,432 +0.01(+0.20%)
Jul 22, 2010 5.806 5.809 5.763 5.798 119,765 +0.01(+0.20%)
Jul 21, 2010 5.786 5.790 5.751 5.786 119,460 +0.03(+0.61%)
Jul 20, 2010 5.670 5.755 5.662 5.751 273,445 +0.05(+0.95%)
Jul 19, 2010 5.685 5.697 5.658 5.697 121,089 +0.03(+0.55%)
Jul 16, 2010 5.666 5.674 5.639 5.666 101,177 +0.03(+0.55%)
Jul 15, 2010 5.685 5.685 5.600 5.635 302,715 -0.04(-0.68%)
Jul 14, 2010 5.732 5.732 5.623 5.674 148,492 -0.03(-0.54%)
Jul 13, 2010 5.716 5.720 5.693 5.705 88,401 +0.03(+0.59%)
Jul 12, 2010 5.629 5.698 5.629 5.671 190,396 +0.05(+0.96%)
Jul 09, 2010 5.617 5.617 5.585 5.617 129,733 +0.04(+0.69%)
Jul 08, 2010 5.621 5.621 5.567 5.578 107,577 -0.02(-0.35%)
Jul 07, 2010 5.556 5.598 5.463 5.598 167,463 +0.05(+0.97%)
Jul 06, 2010 5.586 5.586 5.529 5.544 105,132 +0.01(+0.21%)
Jul 02, 2010 5.532 5.617 5.525 5.532 86,618 -0.05(-0.90%)
Jul 01, 2010 5.582 5.582 5.432 5.582 232,896 +0.02(+0.42%)
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%)
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.