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 (%)
Dec 30, 2016 8.375 8.375 8.375 0 +0.03(+0.35%)
Dec 29, 2016 8.317 8.369 8.297 8.346 673,403 +0.05(+0.56%)
Dec 28, 2016 8.340 8.346 8.259 8.300 323,311 +0.03(+0.37%)
Dec 27, 2016 8.257 8.292 8.257 8.269 331,131 +0.03(+0.35%)
Dec 23, 2016 8.240 8.240 8.240 0 +0.06(+0.70%)
Dec 22, 2016 8.240 8.240 8.182 8.182 474,817 -0.03(-0.42%)
Dec 21, 2016 8.223 8.240 8.200 8.217 197,441 +0.02(+0.21%)
Dec 20, 2016 8.200 8.246 8.200 8.200 380,038 -0.01(-0.07%)
Dec 19, 2016 8.182 8.205 8.159 8.205 357,964 -0.01(-0.14%)
Dec 16, 2016 8.159 8.217 8.142 8.217 427,736 +0.09(+1.06%)
Dec 15, 2016 8.142 8.142 8.108 8.131 529,246 -0.02(-0.21%)
Dec 14, 2016 8.148 8.177 8.119 8.148 621,438 +0.01(+0.14%)
Dec 13, 2016 8.182 8.200 8.119 8.136 549,593 -0.06(-0.70%)
Dec 12, 2016 8.188 8.205 8.165 8.194 343,758 +0.03(+0.35%)
Dec 09, 2016 8.108 8.171 8.096 8.165 315,598 +0.08(+1.00%)
Dec 08, 2016 8.073 8.119 8.067 8.085 245,575 -0.01(-0.14%)
Dec 07, 2016 8.032 8.096 8.025 8.096 356,652 +0.04(+0.50%)
Dec 06, 2016 8.038 8.055 8.015 8.055 246,515 +0.03(+0.36%)
Dec 05, 2016 8.044 8.044 8.010 8.027 440,899 -0.01(-0.07%)
Dec 02, 2016 8.038 8.038 8.004 8.032 298,744 -0.01(-0.07%)
Dec 01, 2016 7.958 8.044 7.952 8.038 161,539 +0.08(+1.01%)
Nov 30, 2016 7.998 8.032 7.947 7.958 635,049 -0.05(-0.57%)
Nov 29, 2016 8.015 8.038 7.992 8.004 289,249 -0.01(-0.14%)
Nov 28, 2016 8.055 8.055 8.010 8.015 298,741 -0.02(-0.21%)
Nov 25, 2016 8.055 8.055 8.021 8.032 277,461 +0.03(+0.36%)
Nov 23, 2016 8.004 8.004 8.004 0 +0.02(+0.22%)
Nov 22, 2016 8.004 8.010 7.947 7.987 481,646 +0.01(+0.14%)
Nov 21, 2016 7.969 7.992 7.947 7.975 390,253 +0.04(+0.51%)
Nov 18, 2016 7.969 7.992 7.924 7.935 276,286 -0.03(-0.36%)
Nov 17, 2016 7.918 7.975 7.918 7.964 249,484 +0.01(+0.07%)
Nov 16, 2016 7.947 7.958 7.924 7.958 202,583 +0.01(+0.14%)
Nov 15, 2016 7.906 7.975 7.889 7.947 318,042 +0.08(+1.02%)
Nov 14, 2016 7.843 7.958 7.843 7.866 398,446 +0.00(+0.00%)
Nov 11, 2016 7.666 7.878 7.666 7.866 313,284 +0.17(+2.16%)
Nov 10, 2016 7.843 7.843 7.654 7.700 406,530 -0.13(-1.60%)
Nov 09, 2016 7.706 7.826 7.660 7.826 563,196 +0.06(+0.73%)
Nov 08, 2016 7.740 7.774 7.723 7.769 458,852 +0.01(+0.07%)
Nov 07, 2016 7.763 7.786 7.717 7.763 158,107 +0.03(+0.37%)
Nov 04, 2016 7.706 7.740 7.704 7.734 150,612 +0.02(+0.22%)
Nov 03, 2016 7.712 7.757 7.712 7.717 191,073 +0.01(+0.15%)
Nov 02, 2016 7.769 7.814 7.706 7.706 408,783 -0.11(-1.46%)
Nov 01, 2016 7.854 7.883 7.820 7.820 128,876 -0.04(-0.51%)
Oct 31, 2016 7.871 7.884 7.826 7.860 159,988 -0.01(-0.14%)
Oct 28, 2016 7.826 7.877 7.820 7.871 76,785 +0.03(+0.36%)
Oct 27, 2016 7.888 7.917 7.843 7.843 221,743 -0.02(-0.29%)
Oct 26, 2016 7.877 7.894 7.848 7.866 132,893 -0.01(-0.14%)
Oct 25, 2016 7.871 7.883 7.843 7.877 148,899 +0.02(+0.29%)
Oct 24, 2016 7.843 7.854 7.843 7.854 109,943 +0.03(+0.44%)
Oct 21, 2016 7.791 7.843 7.780 7.820 126,244 +0.04(+0.51%)
Oct 20, 2016 7.803 7.829 7.769 7.780 110,872 -0.03(-0.44%)
Oct 19, 2016 7.803 7.814 7.780 7.814 167,347 +0.05(+0.66%)
Oct 18, 2016 7.791 7.814 7.757 7.763 177,494 -0.01(-0.07%)
Oct 17, 2016 7.786 7.826 7.769 7.769 166,882 -0.02(-0.22%)
Oct 14, 2016 7.837 7.837 7.786 7.786 121,192 -0.02(-0.29%)
Oct 13, 2016 7.837 7.854 7.786 7.809 141,134 -0.03(-0.44%)
Oct 12, 2016 7.860 7.871 7.837 7.843 94,522 -0.02(-0.28%)
Oct 11, 2016 7.882 7.882 7.848 7.865 176,219 -0.01(-0.07%)
Oct 10, 2016 7.876 7.882 7.854 7.871 105,374 +0.01(+0.14%)
Oct 07, 2016 7.854 7.882 7.831 7.859 147,042 +0.03(+0.43%)
Oct 06, 2016 7.859 7.859 7.820 7.826 188,563 -0.01(-0.14%)
Oct 05, 2016 7.905 7.916 7.833 7.837 236,340 -0.03(-0.43%)
Oct 04, 2016 7.922 7.922 7.871 7.871 180,285 -0.05(-0.65%)
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.