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 )

13.21 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2017 8.659 8.665 8.617 8.641 111,330 +0.01(+0.07%)
Oct 30, 2017 8.689 8.689 8.635 8.635 130,174 -0.06(-0.69%)
Oct 27, 2017 8.629 8.695 8.605 8.695 187,380 +0.07(+0.84%)
Oct 26, 2017 8.611 8.641 8.586 8.623 192,889 +0.00(+0.00%)
Oct 25, 2017 8.617 8.635 8.598 8.623 218,427 -0.01(-0.14%)
Oct 24, 2017 8.617 8.641 8.592 8.635 110,937 +0.04(+0.49%)
Oct 23, 2017 8.580 8.629 8.580 8.592 157,851 -0.01(-0.14%)
Oct 20, 2017 8.574 8.611 8.532 8.605 154,302 +0.04(+0.49%)
Oct 19, 2017 8.550 8.574 8.542 8.562 127,048 +0.01(+0.14%)
Oct 18, 2017 8.550 8.574 8.538 8.550 92,230 -0.01(-0.07%)
Oct 17, 2017 8.568 8.592 8.556 8.556 154,536 -0.04(-0.42%)
Oct 16, 2017 8.617 8.617 8.574 8.592 93,984 -0.01(-0.14%)
Oct 13, 2017 8.605 8.617 8.593 8.605 83,439 +0.02(+0.29%)
Oct 12, 2017 8.586 8.622 8.574 8.580 97,544 -0.03(-0.35%)
Oct 11, 2017 8.586 8.634 8.577 8.610 161,177 +0.04(+0.49%)
Oct 10, 2017 8.598 8.598 8.568 8.568 130,284 -0.03(-0.35%)
Oct 09, 2017 8.562 8.598 8.556 8.598 122,001 +0.03(+0.35%)
Oct 06, 2017 8.568 8.598 8.526 8.568 194,581 -0.02(-0.21%)
Oct 05, 2017 8.586 8.592 8.550 8.586 217,345 +0.02(+0.28%)
Oct 04, 2017 8.628 8.640 8.562 8.562 178,627 -0.08(-0.90%)
Oct 03, 2017 8.646 8.652 8.628 8.640 198,089 +0.01(+0.07%)
Oct 02, 2017 8.616 8.640 8.598 8.634 142,825 +0.00(+0.00%)
Sep 29, 2017 8.646 8.646 8.580 8.634 328,636 +0.01(+0.07%)
Sep 28, 2017 8.526 8.628 8.526 8.628 323,319 +0.10(+1.13%)
Sep 27, 2017 8.514 8.550 8.514 8.532 269,535 +0.04(+0.42%)
Sep 26, 2017 8.490 8.520 8.463 8.496 169,920 -0.01(-0.07%)
Sep 25, 2017 8.478 8.502 8.460 8.502 382,320 +0.01(+0.14%)
Sep 22, 2017 8.399 8.508 8.399 8.490 311,369 +0.08(+1.00%)
Sep 21, 2017 8.381 8.417 8.351 8.405 269,550 +0.00(+0.00%)
Sep 20, 2017 8.351 8.411 8.331 8.405 602,315 +0.05(+0.65%)
Sep 19, 2017 8.321 8.351 8.309 8.351 464,671 +0.03(+0.36%)
Sep 18, 2017 8.393 8.398 8.321 8.321 285,670 -0.05(-0.65%)
Sep 15, 2017 8.393 8.417 8.363 8.375 135,414 -0.02(-0.21%)
Sep 14, 2017 8.411 8.423 8.375 8.393 136,849 -0.02(-0.21%)
Sep 13, 2017 8.369 8.417 8.369 8.411 209,065 +0.04(+0.50%)
Sep 12, 2017 8.429 8.429 8.369 8.369 193,510 -0.06(-0.71%)
Sep 11, 2017 8.405 8.441 8.381 8.429 188,467 +0.05(+0.57%)
Sep 08, 2017 8.393 8.411 8.381 8.381 136,063 -0.02(-0.28%)
Sep 07, 2017 8.387 8.435 8.387 8.405 117,838 +0.03(+0.36%)
Sep 06, 2017 8.411 8.417 8.363 8.375 220,413 -0.02(-0.21%)
Sep 05, 2017 8.453 8.453 8.363 8.393 189,598 -0.06(-0.71%)
Sep 01, 2017 8.423 8.465 8.423 8.453 216,850 +0.01(+0.14%)
Aug 31, 2017 8.375 8.441 8.375 8.441 289,774 +0.07(+0.79%)
Aug 30, 2017 8.429 8.441 8.363 8.375 275,841 -0.05(-0.64%)
Aug 29, 2017 8.417 8.435 8.417 8.429 133,572 +0.00(+0.00%)
Aug 28, 2017 8.423 8.429 8.399 8.429 181,591 +0.01(+0.07%)
Aug 25, 2017 8.423 8.423 8.411 8.423 90,646 +0.01(+0.14%)
Aug 24, 2017 8.411 8.435 8.411 8.411 171,894 -0.01(-0.07%)
Aug 23, 2017 8.417 8.423 8.387 8.417 183,278 -0.01(-0.14%)
Aug 22, 2017 8.435 8.435 8.399 8.429 124,976 +0.02(+0.28%)
Aug 21, 2017 8.399 8.423 8.393 8.405 230,227 +0.01(+0.14%)
Aug 18, 2017 8.393 8.411 8.375 8.393 232,636 -0.02(-0.21%)
Aug 17, 2017 8.387 8.453 8.387 8.411 343,605 +0.01(+0.07%)
Aug 16, 2017 8.429 8.453 8.399 8.405 133,325 -0.03(-0.35%)
Aug 15, 2017 8.405 8.447 8.399 8.435 403,763 +0.05(+0.57%)
Aug 14, 2017 8.369 8.423 8.369 8.387 254,891 +0.02(+0.29%)
Aug 11, 2017 8.231 8.381 8.231 8.363 351,555 +0.05(+0.66%)
Aug 10, 2017 8.392 8.392 8.302 8.308 276,409 -0.10(-1.13%)
Aug 09, 2017 8.422 8.428 8.374 8.404 394,454 -0.03(-0.35%)
Aug 08, 2017 8.416 8.481 8.414 8.434 262,671 +0.01(+0.14%)
Aug 07, 2017 8.434 8.446 8.404 8.422 340,676 -0.01(-0.14%)
Aug 04, 2017 8.404 8.404 8.404 8.434 165,088 +0.02(+0.28%)
Aug 03, 2017 8.434 8.457 8.392 8.410 322,173 -0.03(-0.35%)
Aug 02, 2017 8.469 8.493 8.404 8.440 1,178,848 -0.10(-1.12%)
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.