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 )

13.17 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2017 8.437 8.437 8.437 0 -0.01(-0.14%)
Dec 28, 2017 8.474 8.492 8.443 8.449 272,296 -0.01(-0.14%)
Dec 27, 2017 8.498 8.503 8.449 8.461 246,061 -0.04(-0.43%)
Dec 26, 2017 8.424 8.498 8.424 8.498 381,319 +0.07(+0.87%)
Dec 22, 2017 8.412 8.443 8.412 8.424 339,355 +0.01(+0.14%)
Dec 21, 2017 8.437 8.479 8.376 8.412 399,525 -0.04(-0.43%)
Dec 20, 2017 8.418 8.449 8.388 8.449 360,145 +0.02(+0.29%)
Dec 19, 2017 8.382 8.431 8.382 8.424 333,089 +0.02(+0.29%)
Dec 18, 2017 8.431 8.431 8.394 8.400 405,566 -0.01(-0.14%)
Dec 15, 2017 8.431 8.443 8.406 8.412 274,633 -0.02(-0.29%)
Dec 14, 2017 8.473 8.473 8.412 8.437 307,468 -0.04(-0.50%)
Dec 13, 2017 8.498 8.498 8.455 8.479 211,161 -0.02(-0.22%)
Dec 12, 2017 8.498 8.498 8.473 8.498 172,242 +0.00(+0.00%)
Dec 11, 2017 8.485 8.516 8.473 8.498 234,715 +0.01(+0.15%)
Dec 08, 2017 8.497 8.497 8.476 8.485 285,822 +0.01(+0.07%)
Dec 07, 2017 8.454 8.491 8.436 8.479 240,830 +0.00(+0.00%)
Dec 06, 2017 8.430 8.479 8.418 8.479 144,373 +0.04(+0.50%)
Dec 05, 2017 8.388 8.448 8.388 8.436 250,751 +0.03(+0.36%)
Dec 04, 2017 8.418 8.418 8.376 8.406 520,394 +0.00(+0.00%)
Dec 01, 2017 8.424 8.424 8.394 8.406 140,934 -0.02(-0.22%)
Nov 30, 2017 8.357 8.424 8.345 8.424 261,843 +0.08(+0.94%)
Nov 29, 2017 8.351 8.363 8.345 8.345 188,890 -0.02(-0.29%)
Nov 28, 2017 8.333 8.370 8.330 8.370 151,341 +0.04(+0.44%)
Nov 27, 2017 8.363 8.376 8.321 8.333 172,624 -0.02(-0.22%)
Nov 24, 2017 8.345 8.376 8.333 8.351 105,848 +0.04(+0.44%)
Nov 22, 2017 8.321 8.351 8.309 8.315 244,248 -0.01(-0.07%)
Nov 21, 2017 8.363 8.372 8.315 8.321 194,346 -0.01(-0.15%)
Nov 20, 2017 8.376 8.400 8.333 8.333 304,498 -0.05(-0.58%)
Nov 17, 2017 8.400 8.435 8.363 8.382 271,238 -0.02(-0.29%)
Nov 16, 2017 8.412 8.461 8.388 8.406 183,671 +0.03(+0.36%)
Nov 15, 2017 8.370 8.388 8.322 8.376 156,108 +0.00(+0.00%)
Nov 14, 2017 8.400 8.406 8.370 8.376 154,238 -0.01(-0.14%)
Nov 13, 2017 8.448 8.454 8.387 8.387 221,330 -0.06(-0.71%)
Nov 10, 2017 8.484 8.484 8.448 8.448 79,415 -0.06(-0.71%)
Nov 09, 2017 8.472 8.532 8.441 8.508 292,590 +0.00(+0.00%)
Nov 08, 2017 8.490 8.514 8.472 8.508 271,926 +0.02(+0.21%)
Nov 07, 2017 8.496 8.524 8.478 8.490 174,810 -0.01(-0.14%)
Nov 06, 2017 8.532 8.544 8.490 8.502 246,792 -0.03(-0.35%)
Nov 03, 2017 8.568 8.568 8.508 8.532 158,557 -0.02(-0.28%)
Nov 02, 2017 8.623 8.629 8.550 8.556 190,642 -0.06(-0.70%)
Nov 01, 2017 8.659 8.659 8.611 8.617 102,599 -0.02(-0.28%)
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%)
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.