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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 28, 2010 5.314 5.372 5.291 5.314 230,574 -0.01(-0.22%)
May 27, 2010 5.357 5.411 5.272 5.326 653,783 +0.03(+0.66%)
May 26, 2010 5.334 5.376 5.222 5.291 2,068 +0.03(+0.66%)
May 25, 2010 5.299 5.299 5.117 5.256 287,681 -0.10(-1.81%)
May 24, 2010 5.272 5.376 5.256 5.353 264,306 +0.03(+0.65%)
May 21, 2010 5.214 5.400 5.109 5.318 465,185 +0.11(+2.15%)
May 20, 2010 5.283 5.331 5.156 5.206 597,927 -0.38(-6.72%)
May 19, 2010 5.976 5.991 5.531 5.581 502,115 -0.37(-6.18%)
May 18, 2010 6.216 6.268 5.918 5.949 223,506 -0.22(-3.63%)
May 17, 2010 6.297 6.297 6.031 6.173 308,558 -0.09(-1.48%)
May 14, 2010 6.266 6.355 6.235 6.266 259,663 -0.02(-0.37%)
May 13, 2010 6.235 6.289 6.138 6.289 162,653 +0.10(+1.63%)
May 12, 2010 6.165 6.196 6.111 6.189 363,834 +0.09(+1.53%)
May 11, 2010 6.022 6.095 6.022 6.095 245,735 +0.13(+2.26%)
May 10, 2010 5.976 5.987 5.903 5.960 245,327 +0.09(+1.51%)
May 07, 2010 5.987 6.091 5.764 5.872 271,180 -0.04(-0.74%)
May 06, 2010 6.114 6.118 5.680 5.916 365,014 -0.17(-2.76%)
May 05, 2010 6.218 6.234 6.080 6.084 184,297 -0.25(-4.01%)
May 04, 2010 6.330 6.341 6.263 6.338 153,923 +0.00(+0.00%)
May 03, 2010 6.303 6.338 6.272 6.338 234,093 +0.08(+1.29%)
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%)
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.