Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

13.09 -0.06 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2008 5.858 5.895 5.840 5.884 176,396 +0.03(+0.57%)
May 29, 2008 5.884 5.895 5.843 5.851 250,558 -0.00(-0.06%)
May 28, 2008 5.873 5.880 5.843 5.854 153,752 -0.02(-0.31%)
May 27, 2008 5.869 5.928 5.865 5.873 181,615 -0.01(-0.25%)
May 26, 2008 5.873 5.888 5.832 5.888 0 +0.00(+0.00%)
May 23, 2008 5.873 5.888 5.832 5.888 102,764 +0.01(+0.22%)
May 22, 2008 5.888 5.910 5.858 5.875 265,212 -0.04(-0.59%)
May 21, 2008 5.829 5.910 5.829 5.910 220,457 +0.07(+1.27%)
May 20, 2008 5.869 5.902 5.825 5.836 212,795 -0.07(-1.11%)
May 19, 2008 5.906 5.925 5.888 5.902 146,062 +0.01(+0.18%)
May 16, 2008 5.862 5.902 5.862 5.891 133,486 +0.01(+0.25%)
May 15, 2008 5.862 5.902 5.858 5.877 190,370 +0.00(+0.00%)
May 14, 2008 5.899 5.917 5.858 5.877 497,653 -0.02(-0.31%)
May 13, 2008 5.832 5.895 5.832 5.895 112,071 -0.01(-0.13%)
May 12, 2008 5.932 5.943 5.902 5.902 158,062 -0.02(-0.37%)
May 09, 2008 5.888 5.928 5.888 5.925 150,481 +0.01(+0.13%)
May 08, 2008 5.895 5.932 5.884 5.917 124,609 +0.03(+0.50%)
May 07, 2008 5.877 5.902 5.862 5.888 115,375 +0.02(+0.38%)
May 06, 2008 5.832 5.884 5.832 5.865 209,876 +0.01(+0.13%)
May 05, 2008 5.843 5.891 5.843 5.858 164,637 +0.01(+0.25%)
May 02, 2008 5.840 5.884 5.825 5.843 186,231 +0.02(+0.38%)
May 01, 2008 5.795 5.854 5.788 5.821 229,868 +0.02(+0.32%)
Apr 30, 2008 5.817 5.842 5.784 5.803 219,248 -0.02(-0.32%)
Apr 29, 2008 5.873 5.873 5.798 5.821 230,368 -0.02(-0.38%)
Apr 28, 2008 5.795 5.869 5.784 5.843 324,499 +0.07(+1.15%)
Apr 25, 2008 5.766 5.803 5.766 5.777 122,136 +0.02(+0.39%)
Apr 24, 2008 5.744 5.773 5.736 5.755 114,742 +0.01(+0.26%)
Apr 23, 2008 5.729 5.755 5.692 5.740 190,722 +0.03(+0.58%)
Apr 22, 2008 5.677 5.721 5.677 5.707 163,693 +0.03(+0.46%)
Apr 21, 2008 5.681 5.681 5.647 5.680 125,102 +0.04(+0.71%)
Apr 18, 2008 5.655 5.692 5.640 5.640 257,195 +0.01(+0.13%)
Apr 17, 2008 5.555 5.644 5.555 5.633 187,034 +0.04(+0.66%)
Apr 16, 2008 5.522 5.610 5.522 5.596 167,164 +0.07(+1.34%)
Apr 15, 2008 5.533 5.537 5.488 5.522 511,955 -0.00(-0.07%)
Apr 14, 2008 5.607 5.607 5.518 5.525 315,075 -0.06(-0.99%)
Apr 11, 2008 5.522 5.581 5.518 5.581 116,884 -0.03(-0.46%)
Apr 10, 2008 5.633 5.633 5.566 5.607 176,112 +0.01(+0.20%)
Apr 09, 2008 5.577 5.644 5.570 5.596 376,861 +0.00(+0.07%)
Apr 08, 2008 5.573 5.622 5.566 5.592 222,676 +0.03(+0.53%)
Apr 07, 2008 5.599 5.640 5.548 5.562 334,656 +0.00(+0.00%)
Apr 04, 2008 5.525 5.596 5.525 5.562 168,292 +0.01(+0.27%)
Apr 03, 2008 5.477 5.566 5.477 5.548 593,082 +0.04(+0.81%)
Apr 02, 2008 5.422 5.540 5.418 5.503 1,215,305 +0.05(+0.95%)
Apr 01, 2008 5.318 5.544 5.318 5.452 955,642 +0.14(+2.72%)
Mar 31, 2008 5.204 5.315 5.204 5.307 474,168 +0.11(+2.13%)
Mar 28, 2008 5.282 5.311 5.178 5.197 407,950 -0.08(-1.54%)
Mar 27, 2008 5.241 5.300 5.226 5.278 241,253 +0.04(+0.71%)
Mar 26, 2008 5.263 5.263 5.226 5.241 496,487 -0.02(-0.42%)
Mar 25, 2008 5.282 5.304 5.226 5.263 395,961 -0.00(-0.07%)
Mar 24, 2008 5.245 5.330 5.245 5.267 377,170 +0.01(+0.28%)
Mar 21, 2008 5.178 5.267 5.174 5.252 113,638 +0.00(+0.00%)
Mar 20, 2008 5.178 5.267 5.174 5.252 113,638 +0.06(+1.07%)
Mar 19, 2008 5.204 5.248 5.182 5.197 291,130 -0.00(-0.07%)
Mar 18, 2008 5.134 5.270 5.134 5.200 225,493 +0.08(+1.52%)
Mar 17, 2008 5.100 5.137 5.045 5.123 437,571 -0.05(-1.00%)
Mar 14, 2008 5.248 5.248 5.148 5.174 149,488 -0.08(-1.55%)
Mar 13, 2008 5.233 5.274 5.204 5.256 163,817 -0.01(-0.28%)
Mar 12, 2008 5.322 5.330 5.270 5.270 188,314 -0.09(-1.59%)
Mar 11, 2008 5.337 5.370 5.318 5.355 357,464 +0.06(+1.05%)
Mar 10, 2008 5.389 5.403 5.285 5.300 408,285 -0.13(-2.32%)
Mar 07, 2008 5.355 5.452 5.355 5.426 169,645 -0.00(-0.07%)
Mar 06, 2008 5.488 5.551 5.415 5.429 160,716 -0.11(-1.94%)
Mar 05, 2008 5.562 5.599 5.529 5.537 191,561 -0.02(-0.33%)
Mar 04, 2008 5.256 5.592 5.256 5.555 186,036 -0.03(-0.53%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.