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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 8.694 8.708 8.670 8.687 215,203 +0.01(+0.08%)
Oct 30, 2019 8.653 8.701 8.653 8.681 171,417 +0.01(+0.08%)
Oct 29, 2019 8.667 8.694 8.653 8.674 213,639 -0.02(-0.24%)
Oct 28, 2019 8.687 8.728 8.674 8.694 236,633 -0.01(-0.08%)
Oct 25, 2019 8.681 8.715 8.666 8.701 175,711 +0.03(+0.32%)
Oct 24, 2019 8.681 8.708 8.646 8.674 286,755 -0.01(-0.16%)
Oct 23, 2019 8.646 8.687 8.633 8.687 262,359 +0.03(+0.39%)
Oct 22, 2019 8.640 8.674 8.632 8.653 409,424 +0.04(+0.48%)
Oct 21, 2019 8.626 8.667 8.612 8.612 265,199 +0.01(+0.16%)
Oct 18, 2019 8.551 8.605 8.551 8.598 228,381 +0.04(+0.48%)
Oct 17, 2019 8.551 8.585 8.551 8.557 222,536 -0.01(-0.08%)
Oct 16, 2019 8.516 8.564 8.503 8.564 380,275 +0.05(+0.56%)
Oct 15, 2019 8.516 8.557 8.510 8.516 327,188 +0.00(+0.00%)
Oct 14, 2019 8.537 8.537 8.510 8.516 249,744 +0.01(+0.08%)
Oct 11, 2019 8.530 8.537 8.510 8.510 790,045 -0.01(-0.17%)
Oct 10, 2019 8.524 8.531 8.511 8.524 168,254 -0.01(-0.08%)
Oct 09, 2019 8.545 8.558 8.524 8.531 145,026 -0.01(-0.16%)
Oct 08, 2019 8.538 8.551 8.524 8.545 131,581 -0.01(-0.16%)
Oct 07, 2019 8.558 8.568 8.531 8.558 226,363 +0.00(+0.00%)
Oct 04, 2019 8.585 8.599 8.548 8.558 125,880 -0.03(-0.32%)
Oct 03, 2019 8.585 8.599 8.565 8.585 133,801 -0.01(-0.16%)
Oct 02, 2019 8.585 8.599 8.565 8.599 187,587 +0.01(+0.16%)
Oct 01, 2019 8.572 8.598 8.570 8.585 196,695 +0.01(+0.16%)
Sep 30, 2019 8.585 8.592 8.572 8.572 123,620 +0.00(+0.00%)
Sep 27, 2019 8.578 8.599 8.558 8.572 146,345 -0.01(-0.08%)
Sep 26, 2019 8.599 8.611 8.578 8.578 192,583 -0.02(-0.24%)
Sep 25, 2019 8.606 8.612 8.585 8.599 145,828 +0.00(+0.00%)
Sep 24, 2019 8.606 8.612 8.592 8.599 351,811 +0.00(+0.00%)
Sep 23, 2019 8.592 8.619 8.592 8.599 194,423 +0.03(+0.32%)
Sep 20, 2019 8.572 8.606 8.572 8.572 103,207 +0.01(+0.08%)
Sep 19, 2019 8.565 8.606 8.565 8.565 171,649 +0.00(+0.00%)
Sep 18, 2019 8.592 8.612 8.565 8.565 137,648 -0.01(-0.16%)
Sep 17, 2019 8.599 8.605 8.578 8.578 131,266 -0.01(-0.08%)
Sep 16, 2019 8.578 8.606 8.578 8.585 128,790 +0.03(+0.32%)
Sep 13, 2019 8.578 8.599 8.558 8.558 115,869 -0.02(-0.24%)
Sep 12, 2019 8.572 8.579 8.556 8.579 324,356 +0.02(+0.24%)
Sep 11, 2019 8.532 8.572 8.525 8.559 174,391 +0.03(+0.32%)
Sep 10, 2019 8.538 8.538 8.518 8.532 152,548 +0.01(+0.08%)
Sep 09, 2019 8.525 8.552 8.505 8.525 151,734 +0.01(+0.16%)
Sep 06, 2019 8.484 8.532 8.481 8.511 312,214 +0.02(+0.24%)
Sep 05, 2019 8.505 8.518 8.471 8.491 317,233 +0.01(+0.08%)
Sep 04, 2019 8.444 8.498 8.444 8.484 135,432 +0.05(+0.56%)
Sep 03, 2019 8.417 8.444 8.390 8.437 243,740 +0.02(+0.24%)
Aug 30, 2019 8.444 8.444 8.396 8.417 337,381 +0.00(+0.00%)
Aug 29, 2019 8.403 8.423 8.396 8.417 300,725 +0.03(+0.32%)
Aug 28, 2019 8.396 8.430 8.383 8.390 225,463 -0.01(-0.08%)
Aug 27, 2019 8.464 8.471 8.396 8.396 199,645 -0.03(-0.40%)
Aug 26, 2019 8.471 8.498 8.423 8.430 286,230 -0.03(-0.40%)
Aug 23, 2019 8.511 8.555 8.457 8.464 257,884 -0.03(-0.40%)
Aug 22, 2019 8.511 8.532 8.484 8.498 253,241 -0.01(-0.16%)
Aug 21, 2019 8.511 8.518 8.491 8.511 139,522 +0.02(+0.24%)
Aug 20, 2019 8.484 8.498 8.457 8.491 156,123 +0.02(+0.24%)
Aug 19, 2019 8.471 8.505 8.459 8.471 204,985 +0.02(+0.24%)
Aug 16, 2019 8.437 8.477 8.410 8.450 163,435 +0.02(+0.24%)
Aug 15, 2019 8.444 8.457 8.427 8.430 148,249 -0.01(-0.16%)
Aug 14, 2019 8.498 8.520 8.430 8.444 156,610 -0.06(-0.72%)
Aug 13, 2019 8.465 8.525 8.444 8.505 276,390 +0.03(+0.32%)
Aug 12, 2019 8.518 8.525 8.478 8.478 246,558 -0.03(-0.32%)
Aug 09, 2019 8.559 8.565 8.498 8.505 369,312 -0.03(-0.39%)
Aug 08, 2019 8.532 8.559 8.512 8.538 404,892 +0.01(+0.16%)
Aug 07, 2019 8.545 8.559 8.518 8.525 214,814 -0.03(-0.39%)
Aug 06, 2019 8.572 8.585 8.545 8.559 177,363 +0.01(+0.16%)
Aug 05, 2019 8.559 8.572 8.485 8.545 143,755 -0.03(-0.31%)
Aug 02, 2019 8.592 8.626 8.559 8.572 179,520 -0.01(-0.16%)
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.