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:

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.368 6.368 6.257 6.257 110,962 -0.07(-1.09%)
Apr 29, 2010 6.395 6.395 6.311 6.326 380,235 -0.01(-0.18%)
Apr 28, 2010 6.495 6.495 6.338 6.338 241,759 -0.13(-2.02%)
Apr 27, 2010 6.526 6.526 6.434 6.468 168,021 -0.05(-0.77%)
Apr 26, 2010 6.465 6.526 6.453 6.518 256,679 +0.08(+1.19%)
Apr 23, 2010 6.415 6.457 6.372 6.441 235,712 +0.14(+2.21%)
Apr 22, 2010 6.268 6.376 6.257 6.302 428,793 +0.02(+0.29%)
Apr 21, 2010 6.307 6.311 6.257 6.284 221,899 +0.05(+0.76%)
Apr 20, 2010 6.168 6.261 6.145 6.237 222,510 +0.09(+1.41%)
Apr 19, 2010 6.111 6.207 6.111 6.150 244,711 +0.01(+0.20%)
Apr 16, 2010 6.230 6.230 6.107 6.137 332,844 -0.16(-2.61%)
Apr 15, 2010 6.349 6.376 6.199 6.302 313,787 -0.04(-0.68%)
Apr 14, 2010 6.311 6.376 6.264 6.345 348,566 +0.07(+1.10%)
Apr 13, 2010 6.264 6.326 6.207 6.276 330,097 +0.05(+0.75%)
Apr 12, 2010 6.164 6.229 6.158 6.229 229,089 +0.10(+1.56%)
Apr 09, 2010 6.072 6.134 6.057 6.134 107,418 +0.05(+0.82%)
Apr 08, 2010 6.026 6.084 6.015 6.084 137,836 +0.08(+1.27%)
Apr 07, 2010 5.934 6.042 5.934 6.007 203,822 -0.00(-0.06%)
Apr 06, 2010 6.030 6.038 5.934 6.011 197,741 -0.01(-0.19%)
Apr 05, 2010 6.061 6.061 5.996 6.023 98,725 -0.01(-0.13%)
Apr 01, 2010 5.950 6.030 6.030 6.030 123,018 +0.10(+1.74%)
Mar 31, 2010 5.988 5.988 5.877 5.927 174,206 -0.06(-0.96%)
Mar 30, 2010 6.061 6.061 5.977 5.984 97,135 -0.10(-1.57%)
Mar 29, 2010 6.149 6.149 6.057 6.080 78,925 -0.04(-0.63%)
Mar 26, 2010 6.068 6.118 6.061 6.118 206,857 +0.02(+0.25%)
Mar 25, 2010 6.076 6.118 6.068 6.103 170,283 +0.05(+0.76%)
Mar 24, 2010 6.000 6.065 5.994 6.057 201,471 +0.02(+0.38%)
Mar 23, 2010 5.984 6.034 5.973 6.034 193,484 +0.08(+1.29%)
Mar 22, 2010 6.130 6.130 5.931 5.957 263,902 -0.25(-3.95%)
Mar 19, 2010 5.896 6.202 5.850 6.202 272,522 +0.33(+5.61%)
Mar 18, 2010 5.977 5.977 5.850 5.873 259,624 -0.13(-2.17%)
Mar 17, 2010 6.076 6.076 5.992 6.003 347,853 -0.10(-1.57%)
Mar 16, 2010 6.291 6.291 6.099 6.099 309,493 -0.14(-2.27%)
Mar 15, 2010 6.264 6.264 6.214 6.241 253,296 -0.02(-0.31%)
Mar 12, 2010 6.264 6.302 6.260 6.260 258,935 +0.00(+0.00%)
Mar 11, 2010 6.237 6.306 6.214 6.260 275,473 +0.03(+0.50%)
Mar 10, 2010 6.202 6.301 6.183 6.229 325,913 +0.05(+0.86%)
Mar 09, 2010 6.080 6.209 6.080 6.175 357,423 +0.10(+1.63%)
Mar 08, 2010 6.057 6.095 6.057 6.076 187,550 +0.01(+0.13%)
Mar 05, 2010 6.038 6.092 6.031 6.069 218,114 +0.04(+0.63%)
Mar 04, 2010 6.053 6.053 5.989 6.031 331,376 -0.04(-0.63%)
Mar 03, 2010 6.114 6.114 6.042 6.069 266,015 -0.02(-0.25%)
Mar 02, 2010 6.034 6.130 6.034 6.084 368,101 +0.08(+1.40%)
Mar 01, 2010 5.985 6.027 5.968 6.000 126,533 +0.05(+0.83%)
Feb 26, 2010 5.958 5.958 5.905 5.951 322,745 +0.00(+0.00%)
Feb 25, 2010 5.897 5.951 5.897 5.951 165,818 +0.01(+0.10%)
Feb 24, 2010 5.920 5.973 5.909 5.944 164,542 +0.06(+1.00%)
Feb 23, 2010 5.863 5.886 5.844 5.886 227,163 +0.03(+0.59%)
Feb 22, 2010 5.871 5.876 5.832 5.852 300,105 +0.01(+0.20%)
Feb 19, 2010 5.791 5.840 5.779 5.840 136,563 +0.06(+1.12%)
Feb 18, 2010 5.760 5.810 5.760 5.775 246,532 +0.00(+0.00%)
Feb 17, 2010 5.714 5.787 5.695 5.775 311,258 +0.10(+1.81%)
Feb 16, 2010 5.608 5.672 5.608 5.672 407,678 +0.07(+1.29%)
Feb 12, 2010 5.612 5.600 5.600 5.600 217,345 +0.00(+0.07%)
Feb 11, 2010 5.631 5.657 5.581 5.596 232,024 -0.01(-0.20%)
Feb 10, 2010 5.619 5.676 5.589 5.608 229,851 +0.03(+0.63%)
Feb 09, 2010 5.630 5.630 5.555 5.573 173,319 -0.02(-0.41%)
Feb 08, 2010 5.630 5.630 5.565 5.596 214,935 +0.01(+0.14%)
Feb 05, 2010 5.690 5.690 5.561 5.588 359,124 -0.07(-1.21%)
Feb 04, 2010 5.709 5.709 5.645 5.656 277,031 -0.03(-0.47%)
Feb 03, 2010 5.687 5.718 5.664 5.683 221,608 -0.00(-0.07%)
Feb 02, 2010 5.694 5.705 5.641 5.687 293,824 +0.02(+0.27%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.