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 (%)
Jan 29, 2010 5.730 5.730 5.587 5.629 373,843 -0.13(-2.22%)
Jan 28, 2010 5.756 5.756 5.685 5.756 436,513 +0.02(+0.26%)
Jan 27, 2010 5.790 5.816 5.700 5.741 283,332 -0.02(-0.26%)
Jan 26, 2010 5.693 5.813 5.651 5.756 600,389 +0.08(+1.32%)
Jan 25, 2010 5.576 5.719 5.561 5.681 300,129 +0.15(+2.78%)
Jan 22, 2010 5.449 5.527 5.437 5.527 278,852 +0.08(+1.52%)
Jan 21, 2010 5.415 5.445 5.392 5.445 310,874 -0.01(-0.21%)
Jan 20, 2010 5.445 5.460 5.426 5.456 159,126 -0.00(-0.07%)
Jan 19, 2010 5.445 5.460 5.415 5.460 189,733 +0.05(+0.83%)
Jan 15, 2010 5.404 5.415 5.415 5.415 178,815 +0.01(+0.21%)
Jan 14, 2010 5.404 5.407 5.392 5.404 283,047 +0.02(+0.28%)
Jan 13, 2010 5.404 5.404 5.377 5.389 128,509 -0.01(-0.21%)
Jan 12, 2010 5.396 5.404 5.381 5.400 145,996 +0.01(+0.14%)
Jan 11, 2010 5.404 5.411 5.389 5.392 161,471 -0.00(-0.06%)
Jan 08, 2010 5.400 5.407 5.355 5.395 164,544 +0.03(+0.62%)
Jan 07, 2010 5.366 5.396 5.344 5.362 148,115 +0.03(+0.56%)
Jan 06, 2010 5.298 5.366 5.283 5.332 242,679 +0.06(+1.14%)
Jan 05, 2010 5.329 5.381 5.272 5.272 247,052 -0.05(-0.85%)
Jan 04, 2010 5.381 5.381 5.295 5.317 208,307 -0.02(-0.42%)
Dec 31, 2009 5.366 5.340 5.340 5.340 146,036 -0.05(-0.88%)
Dec 30, 2009 5.400 5.404 5.370 5.387 215,593 -0.00(-0.03%)
Dec 29, 2009 5.400 5.400 5.359 5.389 144,240 +0.02(+0.29%)
Dec 28, 2009 5.369 5.379 5.351 5.373 137,434 +0.01(+0.14%)
Dec 24, 2009 5.351 5.366 5.324 5.366 87,450 +0.04(+0.70%)
Dec 23, 2009 5.298 5.332 5.254 5.328 169,846 +0.06(+1.20%)
Dec 22, 2009 5.384 5.384 5.216 5.265 414,095 -0.08(-1.54%)
Dec 21, 2009 5.373 5.386 5.321 5.347 244,722 -0.03(-0.49%)
Dec 18, 2009 5.463 5.463 5.313 5.373 477,626 -0.01(-0.21%)
Dec 17, 2009 5.444 5.474 5.377 5.384 250,093 -0.07(-1.37%)
Dec 16, 2009 5.489 5.496 5.407 5.459 163,806 +0.00(+0.07%)
Dec 15, 2009 5.477 5.477 5.403 5.455 213,314 -0.02(-0.41%)
Dec 14, 2009 5.463 5.504 5.366 5.477 209,651 +0.05(+0.89%)
Dec 11, 2009 5.410 5.444 5.351 5.429 270,936 +0.03(+0.60%)
Dec 10, 2009 5.410 5.425 5.366 5.396 274,696 +0.04(+0.72%)
Dec 09, 2009 5.328 5.362 5.302 5.358 223,191 +0.01(+0.14%)
Dec 08, 2009 5.380 5.380 5.269 5.351 274,769 -0.03(-0.55%)
Dec 07, 2009 5.407 5.407 5.343 5.380 151,882 +0.04(+0.84%)
Dec 04, 2009 5.324 5.373 5.317 5.336 165,548 +0.06(+1.13%)
Dec 03, 2009 5.276 5.291 5.254 5.276 143,686 +0.02(+0.43%)
Dec 02, 2009 5.224 5.261 5.209 5.254 93,440 +0.06(+1.08%)
Dec 01, 2009 5.183 5.198 5.153 5.198 140,065 +0.05(+1.02%)
Nov 30, 2009 5.134 5.145 5.108 5.145 113,080 +0.03(+0.58%)
Nov 27, 2009 5.112 5.130 5.086 5.116 71,651 -0.04(-0.80%)
Nov 25, 2009 5.164 5.179 5.123 5.157 270,507 +0.01(+0.22%)
Nov 24, 2009 5.149 5.157 5.119 5.145 177,166 +0.01(+0.29%)
Nov 23, 2009 5.119 5.149 5.111 5.130 170,302 +0.04(+0.73%)
Nov 20, 2009 5.030 5.093 5.022 5.093 120,372 +0.08(+1.64%)
Nov 19, 2009 4.996 5.015 4.966 5.011 186,771 +0.02(+0.45%)
Nov 18, 2009 5.037 5.037 4.977 4.989 252,138 -0.03(-0.52%)
Nov 17, 2009 5.048 5.089 5.015 5.015 314,294 -0.06(-1.18%)
Nov 16, 2009 4.989 5.086 4.985 5.074 222,113 +0.06(+1.19%)
Nov 13, 2009 4.996 5.026 4.985 5.015 211,637 +0.02(+0.37%)
Nov 12, 2009 4.929 5.003 4.892 4.996 202,996 +0.04(+0.83%)
Nov 11, 2009 4.910 4.955 4.903 4.955 120,729 +0.06(+1.30%)
Nov 10, 2009 4.910 4.918 4.873 4.892 183,022 -0.03(-0.61%)
Nov 09, 2009 4.948 4.948 4.862 4.922 143,177 +0.06(+1.31%)
Nov 06, 2009 4.813 4.858 4.769 4.858 128,027 +0.05(+1.09%)
Nov 05, 2009 4.821 4.821 4.757 4.806 185,222 +0.01(+0.31%)
Nov 04, 2009 4.806 4.810 4.761 4.791 107,867 +0.03(+0.63%)
Nov 03, 2009 4.742 4.768 4.720 4.761 130,374 +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.