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 )

13.24 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2010 5.785 5.785 5.641 5.683 370,290 -0.13(-2.22%)
Jan 28, 2010 5.812 5.812 5.740 5.812 432,364 +0.02(+0.26%)
Jan 27, 2010 5.846 5.872 5.755 5.796 280,639 -0.02(-0.26%)
Jan 26, 2010 5.747 5.868 5.705 5.812 594,682 +0.08(+1.32%)
Jan 25, 2010 5.630 5.774 5.615 5.736 297,276 +0.16(+2.78%)
Jan 22, 2010 5.501 5.580 5.490 5.580 276,202 +0.08(+1.52%)
Jan 21, 2010 5.467 5.497 5.444 5.497 307,919 -0.01(-0.21%)
Jan 20, 2010 5.497 5.512 5.478 5.508 157,614 -0.00(-0.07%)
Jan 19, 2010 5.497 5.512 5.467 5.512 187,929 +0.05(+0.83%)
Jan 15, 2010 5.455 5.467 5.467 5.467 177,115 +0.01(+0.21%)
Jan 14, 2010 5.455 5.459 5.444 5.455 280,357 +0.02(+0.28%)
Jan 13, 2010 5.455 5.455 5.429 5.440 127,288 -0.01(-0.21%)
Jan 12, 2010 5.448 5.455 5.433 5.452 144,609 +0.01(+0.14%)
Jan 11, 2010 5.455 5.463 5.440 5.444 159,937 -0.00(-0.06%)
Jan 08, 2010 5.452 5.459 5.406 5.447 162,980 +0.03(+0.62%)
Jan 07, 2010 5.418 5.448 5.395 5.414 146,707 +0.03(+0.56%)
Jan 06, 2010 5.349 5.418 5.334 5.383 240,372 +0.06(+1.14%)
Jan 05, 2010 5.380 5.433 5.323 5.323 244,704 -0.05(-0.85%)
Jan 04, 2010 5.433 5.433 5.346 5.368 206,327 -0.02(-0.42%)
Dec 31, 2009 5.418 5.391 5.391 5.391 144,648 -0.05(-0.88%)
Dec 30, 2009 5.452 5.455 5.421 5.439 213,544 -0.00(-0.03%)
Dec 29, 2009 5.452 5.452 5.410 5.440 142,869 +0.02(+0.29%)
Dec 28, 2009 5.421 5.431 5.402 5.425 136,127 +0.01(+0.14%)
Dec 24, 2009 5.402 5.417 5.376 5.417 86,619 +0.04(+0.70%)
Dec 23, 2009 5.349 5.383 5.304 5.379 168,232 +0.06(+1.20%)
Dec 22, 2009 5.436 5.436 5.266 5.315 410,159 -0.08(-1.54%)
Dec 21, 2009 5.425 5.438 5.372 5.398 242,396 -0.03(-0.49%)
Dec 18, 2009 5.515 5.515 5.364 5.425 473,086 -0.01(-0.21%)
Dec 17, 2009 5.496 5.526 5.428 5.436 247,716 -0.08(-1.37%)
Dec 16, 2009 5.541 5.549 5.458 5.511 162,249 +0.00(+0.07%)
Dec 15, 2009 5.530 5.530 5.455 5.507 211,287 -0.02(-0.41%)
Dec 14, 2009 5.515 5.556 5.417 5.530 207,658 +0.05(+0.89%)
Dec 11, 2009 5.462 5.496 5.402 5.481 268,361 +0.03(+0.60%)
Dec 10, 2009 5.462 5.477 5.417 5.448 272,085 +0.04(+0.72%)
Dec 09, 2009 5.379 5.413 5.353 5.409 221,069 +0.01(+0.14%)
Dec 08, 2009 5.432 5.432 5.319 5.402 272,157 -0.03(-0.55%)
Dec 07, 2009 5.458 5.458 5.394 5.432 150,438 +0.05(+0.84%)
Dec 04, 2009 5.376 5.425 5.368 5.387 163,974 +0.06(+1.13%)
Dec 03, 2009 5.327 5.342 5.304 5.327 142,320 +0.02(+0.43%)
Dec 02, 2009 5.274 5.312 5.259 5.304 92,552 +0.06(+1.08%)
Dec 01, 2009 5.232 5.247 5.202 5.247 138,734 +0.05(+1.02%)
Nov 30, 2009 5.183 5.195 5.157 5.195 112,005 +0.03(+0.58%)
Nov 27, 2009 5.161 5.180 5.134 5.165 70,970 -0.04(-0.80%)
Nov 25, 2009 5.214 5.229 5.172 5.206 267,936 +0.01(+0.22%)
Nov 24, 2009 5.199 5.206 5.168 5.195 175,482 +0.02(+0.29%)
Nov 23, 2009 5.168 5.199 5.160 5.180 168,683 +0.04(+0.73%)
Nov 20, 2009 5.078 5.142 5.070 5.142 119,228 +0.08(+1.64%)
Nov 19, 2009 5.044 5.063 5.014 5.059 184,996 +0.02(+0.45%)
Nov 18, 2009 5.086 5.086 5.025 5.037 249,741 -0.03(-0.52%)
Nov 17, 2009 5.097 5.138 5.063 5.063 311,307 -0.06(-1.18%)
Nov 16, 2009 5.037 5.134 5.033 5.123 220,002 +0.06(+1.19%)
Nov 13, 2009 5.044 5.074 5.033 5.063 209,625 +0.02(+0.37%)
Nov 12, 2009 4.976 5.051 4.939 5.044 201,067 +0.04(+0.83%)
Nov 11, 2009 4.957 5.003 4.950 5.003 119,581 +0.06(+1.30%)
Nov 10, 2009 4.957 4.965 4.920 4.939 181,282 -0.03(-0.61%)
Nov 09, 2009 4.995 4.995 4.908 4.969 141,816 +0.06(+1.31%)
Nov 06, 2009 4.859 4.905 4.814 4.905 126,810 +0.05(+1.09%)
Nov 05, 2009 4.867 4.867 4.803 4.852 183,461 +0.02(+0.31%)
Nov 04, 2009 4.852 4.856 4.807 4.837 106,842 +0.03(+0.63%)
Nov 03, 2009 4.788 4.814 4.765 4.807 129,135 +0.03(+0.55%)
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.