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: 4:10 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 (%)
Nov 30, 2011 5.659 5.685 5.600 5.668 210,377 +0.10(+1.83%)
Nov 29, 2011 5.579 5.587 5.523 5.566 168,679 +0.01(+0.15%)
Nov 28, 2011 5.625 5.625 5.536 5.557 138,515 -0.01(-0.20%)
Nov 25, 2011 5.557 5.587 5.553 5.568 80,373 +0.03(+0.51%)
Nov 23, 2011 5.596 5.604 5.532 5.540 166,346 -0.06(-1.14%)
Nov 22, 2011 5.579 5.604 5.549 5.604 220,307 +0.04(+0.69%)
Nov 21, 2011 5.562 5.566 5.519 5.566 191,139 -0.01(-0.15%)
Nov 18, 2011 5.587 5.596 5.554 5.574 165,500 +0.03(+0.46%)
Nov 17, 2011 5.634 5.655 5.506 5.549 199,373 -0.07(-1.21%)
Nov 16, 2011 5.651 5.672 5.608 5.617 163,616 -0.04(-0.75%)
Nov 15, 2011 5.693 5.693 5.613 5.659 217,720 +0.00(+0.08%)
Nov 14, 2011 5.761 5.761 5.634 5.655 94,818 -0.09(-1.55%)
Nov 11, 2011 5.732 5.832 5.715 5.744 120,467 +0.10(+1.73%)
Nov 10, 2011 5.655 5.676 5.621 5.647 77,172 +0.02(+0.36%)
Nov 09, 2011 5.639 5.682 5.601 5.627 211,076 -0.10(-1.70%)
Nov 08, 2011 5.707 5.741 5.669 5.724 120,823 +0.02(+0.30%)
Nov 07, 2011 5.665 5.724 5.639 5.707 121,819 +0.01(+0.15%)
Nov 04, 2011 5.703 5.703 5.610 5.699 146,155 -0.03(-0.44%)
Nov 03, 2011 5.648 5.725 5.610 5.724 113,310 +0.06(+1.04%)
Nov 02, 2011 5.699 5.720 5.622 5.665 149,616 -0.05(-0.96%)
Nov 01, 2011 5.724 5.737 5.610 5.720 140,802 -0.03(-0.59%)
Oct 31, 2011 5.745 5.775 5.690 5.754 141,575 -0.04(-0.73%)
Oct 28, 2011 5.749 5.800 5.739 5.796 128,832 +0.05(+0.81%)
Oct 27, 2011 5.677 5.749 5.677 5.749 261,440 +0.11(+1.95%)
Oct 26, 2011 5.576 5.639 5.559 5.639 160,426 +0.05(+0.91%)
Oct 25, 2011 5.635 5.635 5.538 5.589 197,974 -0.03(-0.45%)
Oct 24, 2011 5.584 5.630 5.551 5.614 172,717 +0.03(+0.45%)
Oct 21, 2011 5.546 5.610 5.529 5.589 156,372 +0.10(+1.77%)
Oct 20, 2011 5.538 5.542 5.487 5.491 177,902 -0.03(-0.54%)
Oct 19, 2011 5.521 5.540 5.449 5.521 351,396 +0.03(+0.46%)
Oct 18, 2011 5.487 5.500 5.445 5.496 175,714 +0.03(+0.46%)
Oct 17, 2011 5.496 5.496 5.462 5.470 131,174 -0.03(-0.61%)
Oct 14, 2011 5.470 5.546 5.470 5.504 118,081 +0.04(+0.77%)
Oct 13, 2011 5.508 5.542 5.424 5.462 118,064 -0.08(-1.51%)
Oct 12, 2011 5.449 5.571 5.426 5.546 188,649 +0.09(+1.59%)
Oct 11, 2011 5.434 5.492 5.400 5.459 128,977 -0.02(-0.38%)
Oct 10, 2011 5.333 5.480 5.333 5.480 248,310 +0.16(+2.92%)
Oct 07, 2011 5.408 5.408 5.282 5.324 111,339 -0.07(-1.32%)
Oct 06, 2011 5.320 5.400 5.316 5.396 105,681 +0.07(+1.34%)
Oct 05, 2011 5.245 5.324 5.215 5.324 112,170 +0.08(+1.61%)
Oct 04, 2011 5.282 5.324 5.177 5.240 154,627 -0.08(-1.59%)
Oct 03, 2011 5.379 5.400 5.274 5.324 223,429 -0.03(-0.47%)
Sep 30, 2011 5.560 5.560 5.320 5.350 446,242 -0.21(-3.71%)
Sep 29, 2011 5.530 5.577 5.488 5.556 109,919 +0.03(+0.46%)
Sep 28, 2011 5.568 5.581 5.506 5.530 134,736 -0.02(-0.30%)
Sep 27, 2011 5.518 5.577 5.488 5.547 211,980 +0.08(+1.54%)
Sep 26, 2011 5.429 5.463 5.396 5.463 143,852 +0.05(+0.93%)
Sep 23, 2011 5.396 5.421 5.387 5.413 175,322 +0.01(+0.23%)
Sep 22, 2011 5.438 5.455 5.362 5.400 178,918 -0.07(-1.31%)
Sep 21, 2011 5.488 5.518 5.459 5.471 184,339 -0.03(-0.53%)
Sep 20, 2011 5.518 5.535 5.480 5.501 173,069 +0.01(+0.23%)
Sep 19, 2011 5.505 5.505 5.463 5.488 179,223 -0.04(-0.68%)
Sep 16, 2011 5.509 5.560 5.505 5.526 107,910 +0.00(+0.00%)
Sep 15, 2011 5.530 5.564 5.505 5.526 176,612 -0.02(-0.30%)
Sep 14, 2011 5.564 5.593 5.535 5.543 199,249 -0.03(-0.60%)
Sep 13, 2011 5.551 5.581 5.522 5.577 129,993 +0.02(+0.28%)
Sep 12, 2011 5.607 5.607 5.548 5.561 188,760 -0.05(-0.85%)
Sep 09, 2011 5.624 5.624 5.590 5.609 103,012 -0.04(-0.78%)
Sep 08, 2011 5.611 5.653 5.607 5.653 44,305 -0.00(-0.07%)
Sep 07, 2011 5.599 5.668 5.599 5.657 82,859 +0.06(+1.12%)
Sep 06, 2011 5.561 5.619 5.482 5.594 107,858 -0.06(-1.03%)
Sep 02, 2011 5.544 5.682 5.544 5.653 79,881 -0.02(-0.29%)
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.