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 )

13.19 +0.11 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Nov 30, 2016 8.073 8.108 8.021 8.033 629,144 -0.05(-0.57%)
Nov 29, 2016 8.091 8.114 8.067 8.079 286,560 -0.01(-0.14%)
Nov 28, 2016 8.131 8.131 8.085 8.091 295,963 -0.02(-0.21%)
Nov 25, 2016 8.131 8.131 8.096 8.108 274,881 +0.03(+0.36%)
Nov 23, 2016 8.079 8.079 8.079 0 +0.02(+0.22%)
Nov 22, 2016 8.079 8.085 8.021 8.062 477,168 +0.01(+0.14%)
Nov 21, 2016 8.044 8.067 8.021 8.050 386,624 +0.04(+0.51%)
Nov 18, 2016 8.044 8.067 7.998 8.010 273,717 -0.03(-0.36%)
Nov 17, 2016 7.992 8.050 7.992 8.038 247,164 +0.01(+0.07%)
Nov 16, 2016 8.021 8.033 7.998 8.033 200,699 +0.01(+0.14%)
Nov 15, 2016 7.981 8.050 7.963 8.021 315,085 +0.08(+1.02%)
Nov 14, 2016 7.917 8.033 7.917 7.940 394,741 +0.00(+0.00%)
Nov 11, 2016 7.738 7.952 7.738 7.940 310,371 +0.17(+2.16%)
Nov 10, 2016 7.917 7.917 7.726 7.772 402,751 -0.13(-1.60%)
Nov 09, 2016 7.778 7.899 7.732 7.899 557,960 +0.06(+0.73%)
Nov 08, 2016 7.813 7.847 7.795 7.842 454,586 +0.01(+0.07%)
Nov 07, 2016 7.836 7.859 7.790 7.836 156,637 +0.03(+0.37%)
Nov 04, 2016 7.778 7.813 7.776 7.807 149,212 +0.02(+0.22%)
Nov 03, 2016 7.784 7.830 7.784 7.790 189,296 +0.01(+0.15%)
Nov 02, 2016 7.842 7.888 7.778 7.778 404,982 -0.12(-1.46%)
Nov 01, 2016 7.928 7.957 7.893 7.893 127,678 -0.04(-0.51%)
Oct 31, 2016 7.945 7.958 7.899 7.934 158,501 -0.01(-0.14%)
Oct 28, 2016 7.899 7.951 7.893 7.945 76,071 +0.03(+0.36%)
Oct 27, 2016 7.962 7.991 7.916 7.916 219,682 -0.02(-0.29%)
Oct 26, 2016 7.951 7.968 7.922 7.939 131,657 -0.01(-0.14%)
Oct 25, 2016 7.945 7.957 7.916 7.951 147,515 +0.02(+0.29%)
Oct 24, 2016 7.916 7.928 7.916 7.928 108,921 +0.03(+0.44%)
Oct 21, 2016 7.865 7.916 7.853 7.893 125,071 +0.04(+0.51%)
Oct 20, 2016 7.876 7.902 7.842 7.853 109,841 -0.03(-0.44%)
Oct 19, 2016 7.876 7.888 7.853 7.888 165,791 +0.05(+0.66%)
Oct 18, 2016 7.865 7.888 7.830 7.836 175,844 -0.01(-0.07%)
Oct 17, 2016 7.859 7.899 7.842 7.842 165,330 -0.02(-0.22%)
Oct 14, 2016 7.911 7.911 7.859 7.859 120,065 -0.02(-0.29%)
Oct 13, 2016 7.911 7.928 7.859 7.882 139,822 -0.03(-0.44%)
Oct 12, 2016 7.934 7.945 7.911 7.916 93,643 -0.02(-0.28%)
Oct 11, 2016 7.956 7.956 7.922 7.939 174,581 -0.01(-0.07%)
Oct 10, 2016 7.950 7.956 7.927 7.945 104,394 +0.01(+0.14%)
Oct 07, 2016 7.927 7.956 7.904 7.933 145,675 +0.03(+0.43%)
Oct 06, 2016 7.933 7.933 7.893 7.899 186,810 -0.01(-0.14%)
Oct 05, 2016 7.979 7.990 7.906 7.910 234,143 -0.03(-0.43%)
Oct 04, 2016 7.996 7.996 7.945 7.945 178,609 -0.05(-0.65%)
Oct 03, 2016 7.939 7.996 7.927 7.996 294,015 +0.05(+0.65%)
Sep 30, 2016 7.950 7.962 7.945 7.945 293,628 +0.01(+0.14%)
Sep 29, 2016 7.904 7.942 7.882 7.933 295,161 +0.03(+0.36%)
Sep 28, 2016 7.876 7.904 7.847 7.904 152,468 +0.05(+0.66%)
Sep 27, 2016 7.818 7.853 7.796 7.853 157,041 +0.06(+0.81%)
Sep 26, 2016 7.818 7.847 7.790 7.790 239,134 -0.02(-0.29%)
Sep 23, 2016 7.836 7.864 7.807 7.813 212,967 -0.03(-0.44%)
Sep 22, 2016 7.910 7.922 7.836 7.847 202,536 -0.02(-0.29%)
Sep 21, 2016 7.847 7.870 7.813 7.870 168,440 +0.06(+0.73%)
Sep 20, 2016 7.796 7.830 7.780 7.813 129,406 +0.05(+0.66%)
Sep 19, 2016 7.824 7.830 7.755 7.761 116,645 -0.04(-0.51%)
Sep 16, 2016 7.738 7.864 7.732 7.801 734,845 +0.07(+0.96%)
Sep 15, 2016 7.738 7.750 7.715 7.727 120,048 -0.01(-0.07%)
Sep 14, 2016 7.704 7.750 7.669 7.732 365,805 +0.06(+0.82%)
Sep 13, 2016 7.778 7.778 7.664 7.669 276,943 -0.11(-1.47%)
Sep 12, 2016 7.755 7.801 7.732 7.783 138,827 +0.05(+0.59%)
Sep 09, 2016 7.772 7.786 7.726 7.738 120,556 -0.09(-1.09%)
Sep 08, 2016 7.783 7.841 7.778 7.823 167,691 +0.03(+0.44%)
Sep 07, 2016 7.772 7.801 7.772 7.789 95,326 +0.02(+0.22%)
Sep 06, 2016 7.795 7.801 7.755 7.772 109,072 -0.01(-0.15%)
Sep 02, 2016 7.812 7.783 7.783 7.783 162,274 -0.01(-0.15%)
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.