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: 7:00 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 (%)
Oct 31, 2018 8.346 8.365 8.326 8.339 334,024 -0.01(-0.08%)
Oct 30, 2018 8.358 8.358 8.307 8.346 422,528 -0.02(-0.23%)
Oct 29, 2018 8.384 8.450 8.365 8.365 216,164 -0.01(-0.08%)
Oct 26, 2018 8.397 8.410 8.365 8.371 263,937 -0.08(-0.91%)
Oct 25, 2018 8.455 8.468 8.429 8.448 328,848 -0.02(-0.23%)
Oct 24, 2018 8.506 8.526 8.448 8.468 394,859 -0.06(-0.68%)
Oct 23, 2018 8.564 8.583 8.288 8.526 362,004 -0.07(-0.82%)
Oct 22, 2018 8.641 8.648 8.577 8.596 229,826 -0.04(-0.45%)
Oct 19, 2018 8.680 8.699 8.628 8.635 176,684 -0.05(-0.52%)
Oct 18, 2018 8.686 8.713 8.680 8.680 115,970 -0.03(-0.30%)
Oct 17, 2018 8.725 8.738 8.706 8.706 97,373 -0.03(-0.37%)
Oct 16, 2018 8.699 8.738 8.654 8.738 135,149 +0.05(+0.59%)
Oct 15, 2018 8.609 8.693 8.609 8.686 125,549 +0.06(+0.75%)
Oct 12, 2018 8.616 8.628 8.590 8.622 200,480 +0.03(+0.33%)
Oct 11, 2018 8.638 8.689 8.593 8.593 372,880 -0.08(-0.89%)
Oct 10, 2018 8.632 8.677 8.632 8.670 449,367 +0.00(+0.00%)
Oct 09, 2018 8.677 8.689 8.646 8.670 394,412 -0.02(-0.22%)
Oct 08, 2018 8.683 8.715 8.670 8.689 215,178 -0.01(-0.15%)
Oct 05, 2018 8.715 8.753 8.696 8.702 293,185 -0.03(-0.37%)
Oct 04, 2018 8.817 8.824 8.651 8.734 482,545 -0.08(-0.94%)
Oct 03, 2018 8.817 8.824 8.805 8.817 80,318 +0.03(+0.36%)
Oct 02, 2018 8.805 8.856 8.785 8.785 163,949 -0.03(-0.36%)
Oct 01, 2018 8.817 8.862 8.805 8.817 146,969 -0.01(-0.07%)
Sep 28, 2018 8.837 8.843 8.779 8.824 318,815 -0.03(-0.36%)
Sep 27, 2018 8.811 8.856 8.805 8.856 114,587 +0.04(+0.51%)
Sep 26, 2018 8.805 8.830 8.785 8.811 148,504 +0.02(+0.22%)
Sep 25, 2018 8.785 8.805 8.779 8.792 158,526 +0.01(+0.07%)
Sep 24, 2018 8.824 8.837 8.779 8.785 203,270 -0.04(-0.44%)
Sep 21, 2018 8.837 8.862 8.805 8.824 195,665 -0.02(-0.22%)
Sep 20, 2018 8.805 8.843 8.798 8.843 151,382 +0.04(+0.44%)
Sep 19, 2018 8.811 8.818 8.798 8.805 93,881 -0.01(-0.15%)
Sep 18, 2018 8.817 8.830 8.792 8.817 136,673 +0.01(+0.07%)
Sep 17, 2018 8.824 8.824 8.792 8.811 119,055 +0.01(+0.07%)
Sep 14, 2018 8.811 8.837 8.805 8.805 163,471 -0.03(-0.29%)
Sep 13, 2018 8.798 8.830 8.779 8.830 221,225 +0.05(+0.62%)
Sep 12, 2018 8.789 8.789 8.754 8.776 187,615 -0.02(-0.22%)
Sep 11, 2018 8.770 8.795 8.757 8.795 208,600 +0.04(+0.51%)
Sep 10, 2018 8.763 8.782 8.747 8.751 229,173 -0.01(-0.15%)
Sep 07, 2018 8.751 8.776 8.744 8.763 175,702 -0.01(-0.07%)
Sep 06, 2018 8.744 8.776 8.732 8.770 161,115 +0.03(+0.29%)
Sep 05, 2018 8.738 8.757 8.732 8.744 154,374 +0.01(+0.07%)
Sep 04, 2018 8.776 8.789 8.732 8.738 394,056 -0.05(-0.58%)
Aug 31, 2018 8.789 8.789 8.789 0 -0.01(-0.07%)
Aug 30, 2018 8.808 8.814 8.782 8.795 235,734 -0.01(-0.14%)
Aug 29, 2018 8.795 8.833 8.789 8.808 239,812 +0.01(+0.14%)
Aug 28, 2018 8.833 8.840 8.782 8.795 158,132 -0.01(-0.14%)
Aug 27, 2018 8.827 8.829 8.789 8.808 187,020 +0.02(+0.22%)
Aug 24, 2018 8.821 8.833 8.789 8.789 111,168 -0.01(-0.07%)
Aug 23, 2018 8.821 8.859 8.795 8.795 110,458 -0.03(-0.36%)
Aug 22, 2018 8.865 8.884 8.827 8.827 259,934 -0.06(-0.65%)
Aug 21, 2018 8.891 8.891 8.853 8.884 203,230 +0.00(+0.00%)
Aug 20, 2018 8.872 8.884 8.854 8.884 153,515 +0.04(+0.50%)
Aug 17, 2018 8.853 8.872 8.833 8.840 108,341 +0.01(+0.07%)
Aug 16, 2018 8.833 8.903 8.820 8.833 192,192 +0.03(+0.29%)
Aug 15, 2018 8.827 8.846 8.808 8.808 129,192 -0.02(-0.22%)
Aug 14, 2018 8.853 8.853 8.821 8.827 127,771 +0.00(+0.03%)
Aug 13, 2018 8.805 8.831 8.799 8.824 136,149 +0.00(+0.00%)
Aug 10, 2018 8.805 8.824 8.780 8.824 130,773 +0.01(+0.14%)
Aug 09, 2018 8.792 8.812 8.774 8.812 70,175 +0.04(+0.43%)
Aug 08, 2018 8.761 8.792 8.761 8.773 109,808 +0.03(+0.29%)
Aug 07, 2018 8.824 8.824 8.742 8.748 170,065 -0.08(-0.86%)
Aug 06, 2018 8.812 8.831 8.812 8.824 159,160 +0.03(+0.29%)
Aug 03, 2018 8.761 8.805 8.748 8.799 242,774 +0.03(+0.36%)
Aug 02, 2018 8.742 8.767 8.710 8.767 128,287 +0.03(+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.