Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

13.06 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2021 10.27 10.32 10.24 10.25 149,701 +0.00(+0.00%)
Jun 29, 2021 10.15 10.25 10.15 10.25 160,553 +0.12(+1.14%)
Jun 28, 2021 10.11 10.17 10.11 10.13 120,091 +0.04(+0.38%)
Jun 25, 2021 10.15 10.15 10.09 10.09 114,736 -0.05(-0.53%)
Jun 24, 2021 10.16 10.16 10.10 10.15 216,730 +0.02(+0.15%)
Jun 23, 2021 10.17 10.17 10.11 10.13 156,676 +0.00(+0.00%)
Jun 22, 2021 10.17 10.21 10.11 10.13 140,208 -0.03(-0.30%)
Jun 21, 2021 10.16 10.16 10.10 10.16 146,988 +0.02(+0.23%)
Jun 18, 2021 10.16 10.17 10.11 10.14 198,117 -0.02(-0.23%)
Jun 17, 2021 10.16 10.21 10.14 10.16 223,923 +0.00(+0.00%)
Jun 16, 2021 10.08 10.19 10.05 10.16 319,801 +0.08(+0.77%)
Jun 15, 2021 10.03 10.09 10.01 10.09 223,091 +0.05(+0.54%)
Jun 14, 2021 9.947 10.04 9.924 10.03 310,651 +0.13(+1.30%)
Jun 11, 2021 9.918 9.941 9.872 9.903 748,957 -0.02(-0.23%)
Jun 10, 2021 10.03 10.07 9.903 9.926 576,969 -0.08(-0.77%)
Jun 09, 2021 10.06 10.06 9.988 10.00 198,689 -0.02(-0.23%)
Jun 08, 2021 10.07 10.10 10.02 10.03 177,756 -0.05(-0.46%)
Jun 07, 2021 10.05 10.07 10.02 10.07 124,774 +0.03(+0.31%)
Jun 04, 2021 10.06 10.06 10.02 10.04 102,387 +0.01(+0.08%)
Jun 03, 2021 10.03 10.04 9.984 10.03 112,317 -0.01(-0.08%)
Jun 02, 2021 9.995 10.05 9.980 10.04 162,647 +0.06(+0.62%)
Jun 01, 2021 9.972 10.00 9.941 9.980 198,161 +0.02(+0.15%)
May 28, 2021 9.949 9.965 9.934 9.965 112,542 +0.05(+0.47%)
May 27, 2021 9.972 9.972 9.911 9.918 157,295 -0.02(-0.23%)
May 26, 2021 9.949 9.988 9.934 9.941 170,241 +0.01(+0.08%)
May 25, 2021 9.949 9.949 9.911 9.934 158,968 +0.00(+0.00%)
May 24, 2021 9.949 9.957 9.918 9.934 124,962 +0.01(+0.08%)
May 21, 2021 9.957 9.965 9.903 9.926 109,103 +0.01(+0.08%)
May 20, 2021 9.911 9.933 9.888 9.918 120,614 +0.03(+0.31%)
May 19, 2021 9.857 9.895 9.811 9.888 201,998 -0.01(-0.08%)
May 18, 2021 9.918 9.957 9.895 9.895 127,185 -0.03(-0.31%)
May 17, 2021 9.934 9.938 9.895 9.926 269,241 +0.01(+0.08%)
May 14, 2021 9.941 9.949 9.888 9.918 132,484 +0.02(+0.23%)
May 13, 2021 9.934 9.957 9.872 9.895 324,334 -0.00(-0.03%)
May 12, 2021 9.928 9.951 9.890 9.898 148,490 -0.03(-0.31%)
May 11, 2021 9.936 9.936 9.898 9.928 144,499 -0.02(-0.15%)
May 10, 2021 9.982 10.00 9.944 9.944 146,990 -0.05(-0.46%)
May 07, 2021 9.982 10.00 9.959 9.990 153,124 +0.02(+0.15%)
May 06, 2021 9.967 9.994 9.944 9.974 131,122 +0.02(+0.15%)
May 05, 2021 9.967 9.990 9.913 9.959 132,977 +0.01(+0.08%)
May 04, 2021 9.936 9.959 9.898 9.951 125,695 +0.01(+0.08%)
May 03, 2021 9.883 9.944 9.883 9.944 102,872 +0.07(+0.70%)
Apr 30, 2021 9.837 9.875 9.811 9.875 145,527 +0.05(+0.55%)
Apr 29, 2021 9.852 9.867 9.791 9.821 201,050 -0.03(-0.31%)
Apr 28, 2021 9.860 9.875 9.837 9.852 130,744 +0.02(+0.16%)
Apr 27, 2021 9.875 9.875 9.837 9.837 197,031 -0.01(-0.08%)
Apr 26, 2021 9.898 9.898 9.837 9.844 144,185 -0.06(-0.62%)
Apr 23, 2021 9.844 9.905 9.837 9.905 104,115 +0.08(+0.78%)
Apr 22, 2021 9.875 9.890 9.814 9.829 166,145 -0.03(-0.31%)
Apr 21, 2021 9.867 9.875 9.852 9.860 111,402 -0.01(-0.08%)
Apr 20, 2021 9.890 9.890 9.814 9.867 214,324 +0.00(+0.00%)
Apr 19, 2021 9.928 9.959 9.844 9.867 178,360 -0.02(-0.23%)
Apr 16, 2021 9.921 9.928 9.890 9.890 123,841 -0.04(-0.39%)
Apr 15, 2021 9.936 9.959 9.898 9.928 249,363 +0.02(+0.15%)
Apr 14, 2021 9.944 9.951 9.898 9.913 119,793 -0.01(-0.10%)
Apr 13, 2021 9.946 9.946 9.916 9.923 83,710 -0.02(-0.15%)
Apr 12, 2021 9.961 9.977 9.900 9.939 234,024 -0.02(-0.15%)
Apr 09, 2021 9.961 9.977 9.939 9.954 180,415 +0.00(+0.00%)
Apr 08, 2021 9.946 9.954 9.923 9.954 274,440 +0.02(+0.23%)
Apr 07, 2021 9.931 9.946 9.912 9.931 184,239 +0.02(+0.23%)
Apr 06, 2021 9.946 9.961 9.908 9.908 143,135 -0.03(-0.31%)
Apr 05, 2021 9.946 9.961 9.908 9.939 286,115 -0.01(-0.08%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.