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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.727 5.736 5.676 5.693 111,574 +0.02(+0.30%)
Dec 29, 2011 5.719 5.753 5.672 5.676 132,385 -0.06(-1.04%)
Dec 28, 2011 5.783 5.783 5.697 5.736 106,958 -0.03(-0.47%)
Dec 27, 2011 5.741 5.763 5.699 5.763 159,871 +0.00(+0.07%)
Dec 23, 2011 5.746 5.796 5.733 5.758 95,651 +0.10(+1.80%)
Dec 21, 2011 5.601 5.657 5.572 5.657 245,167 +0.07(+1.29%)
Dec 20, 2011 5.504 5.585 5.495 5.585 316,066 +0.11(+2.01%)
Dec 19, 2011 5.487 5.517 5.470 5.474 267,682 +0.01(+0.23%)
Dec 16, 2011 5.457 5.517 5.440 5.462 206,344 -0.01(-0.23%)
Dec 15, 2011 5.462 5.521 5.462 5.474 166,324 +0.02(+0.31%)
Dec 14, 2011 5.504 5.563 5.457 5.457 291,949 -0.07(-1.23%)
Dec 13, 2011 5.517 5.546 5.504 5.525 199,389 +0.00(+0.08%)
Dec 12, 2011 5.525 5.559 5.504 5.521 258,211 -0.05(-0.94%)
Dec 09, 2011 5.544 5.603 5.535 5.573 232,007 +0.01(+0.23%)
Dec 08, 2011 5.582 5.583 5.537 5.560 201,346 -0.03(-0.45%)
Dec 07, 2011 5.645 5.678 5.582 5.586 202,642 -0.10(-1.71%)
Dec 06, 2011 5.721 5.725 5.653 5.683 152,131 -0.02(-0.30%)
Dec 05, 2011 5.683 5.716 5.657 5.699 192,905 +0.02(+0.30%)
Dec 02, 2011 5.666 5.716 5.641 5.683 103,772 +0.03(+0.45%)
Dec 01, 2011 5.641 5.657 5.586 5.657 128,503 +0.04(+0.75%)
Nov 30, 2011 5.607 5.632 5.548 5.615 212,352 +0.10(+1.83%)
Nov 29, 2011 5.527 5.535 5.472 5.514 170,262 +0.01(+0.15%)
Nov 28, 2011 5.573 5.573 5.485 5.506 139,815 -0.01(-0.20%)
Nov 25, 2011 5.506 5.535 5.502 5.517 81,127 +0.03(+0.51%)
Nov 23, 2011 5.544 5.552 5.480 5.489 167,908 -0.06(-1.14%)
Nov 22, 2011 5.527 5.552 5.497 5.552 222,374 +0.04(+0.69%)
Nov 21, 2011 5.510 5.514 5.468 5.514 192,933 -0.01(-0.15%)
Nov 18, 2011 5.535 5.544 5.502 5.523 167,053 +0.03(+0.46%)
Nov 17, 2011 5.582 5.603 5.455 5.497 201,244 -0.07(-1.21%)
Nov 16, 2011 5.598 5.619 5.556 5.565 165,151 -0.04(-0.75%)
Nov 15, 2011 5.641 5.641 5.560 5.607 219,763 +0.00(+0.08%)
Nov 14, 2011 5.708 5.708 5.582 5.603 95,708 -0.09(-1.55%)
Nov 11, 2011 5.678 5.778 5.662 5.691 121,598 +0.10(+1.73%)
Nov 10, 2011 5.603 5.624 5.569 5.594 77,897 +0.02(+0.36%)
Nov 09, 2011 5.587 5.629 5.549 5.574 213,057 -0.10(-1.70%)
Nov 08, 2011 5.654 5.687 5.616 5.671 121,957 +0.02(+0.30%)
Nov 07, 2011 5.612 5.671 5.587 5.654 122,962 +0.01(+0.15%)
Nov 04, 2011 5.650 5.650 5.558 5.646 147,526 -0.03(-0.44%)
Nov 03, 2011 5.595 5.671 5.558 5.671 114,373 +0.06(+1.04%)
Nov 02, 2011 5.646 5.667 5.570 5.612 151,020 -0.05(-0.96%)
Nov 01, 2011 5.671 5.683 5.558 5.667 142,123 -0.03(-0.59%)
Oct 31, 2011 5.692 5.721 5.637 5.700 142,904 -0.04(-0.73%)
Oct 28, 2011 5.696 5.746 5.686 5.742 130,041 +0.05(+0.81%)
Oct 27, 2011 5.625 5.696 5.625 5.696 263,894 +0.11(+1.95%)
Oct 26, 2011 5.524 5.587 5.507 5.587 161,932 +0.05(+0.91%)
Oct 25, 2011 5.583 5.583 5.486 5.537 199,832 -0.03(-0.45%)
Oct 24, 2011 5.532 5.578 5.499 5.562 174,338 +0.03(+0.45%)
Oct 21, 2011 5.495 5.558 5.478 5.537 157,839 +0.10(+1.77%)
Oct 20, 2011 5.486 5.491 5.436 5.440 179,572 -0.03(-0.54%)
Oct 19, 2011 5.470 5.489 5.398 5.470 354,694 +0.03(+0.46%)
Oct 18, 2011 5.436 5.449 5.394 5.445 177,363 +0.03(+0.46%)
Oct 17, 2011 5.445 5.445 5.411 5.419 132,405 -0.03(-0.61%)
Oct 14, 2011 5.419 5.495 5.419 5.453 119,189 +0.04(+0.77%)
Oct 13, 2011 5.457 5.491 5.373 5.411 119,172 -0.08(-1.51%)
Oct 12, 2011 5.398 5.520 5.375 5.494 190,419 +0.09(+1.59%)
Oct 11, 2011 5.383 5.441 5.350 5.408 130,187 -0.02(-0.38%)
Oct 10, 2011 5.283 5.429 5.283 5.429 250,640 +0.15(+2.92%)
Oct 07, 2011 5.358 5.358 5.233 5.275 112,384 -0.07(-1.32%)
Oct 06, 2011 5.271 5.349 5.267 5.346 106,672 +0.07(+1.34%)
Oct 05, 2011 5.196 5.275 5.167 5.275 113,222 +0.08(+1.61%)
Oct 04, 2011 5.233 5.275 5.129 5.191 156,078 -0.08(-1.59%)
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.