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 31, 2018 7.709 7.754 7.683 7.741 685,436 +0.04(+0.51%)
Dec 28, 2018 7.631 7.715 7.631 7.702 759,990 +0.06(+0.76%)
Dec 27, 2018 7.657 7.696 7.554 7.644 628,927 -0.06(-0.83%)
Dec 26, 2018 7.599 7.722 7.599 7.709 447,516 +0.10(+1.35%)
Dec 24, 2018 7.484 7.619 7.484 7.606 301,958 +0.01(+0.08%)
Dec 21, 2018 7.612 7.644 7.561 7.599 885,984 -0.06(-0.76%)
Dec 20, 2018 7.722 7.741 7.612 7.657 837,341 -0.11(-1.41%)
Dec 19, 2018 7.722 7.805 7.696 7.767 732,218 +0.05(+0.67%)
Dec 18, 2018 7.779 7.831 7.683 7.715 1,434,504 -0.06(-0.83%)
Dec 17, 2018 7.882 7.912 7.779 7.779 485,013 -0.13(-1.63%)
Dec 14, 2018 8.005 8.043 7.902 7.908 418,049 -0.14(-1.76%)
Dec 13, 2018 8.075 8.075 8.037 8.050 464,982 -0.03(-0.32%)
Dec 12, 2018 8.030 8.082 8.011 8.075 809,994 +0.09(+1.16%)
Dec 11, 2018 8.040 8.040 7.893 7.982 572,274 -0.04(-0.56%)
Dec 10, 2018 8.072 8.091 8.008 8.027 271,981 -0.03(-0.40%)
Dec 07, 2018 8.104 8.130 8.021 8.059 244,791 -0.06(-0.71%)
Dec 06, 2018 8.123 8.168 8.079 8.117 296,178 -0.07(-0.86%)
Dec 04, 2018 8.130 8.200 8.130 8.187 420,379 +0.05(+0.63%)
Dec 03, 2018 8.149 8.162 8.123 8.136 293,053 +0.03(+0.32%)
Nov 30, 2018 8.111 8.130 8.091 8.111 314,620 +0.01(+0.08%)
Nov 29, 2018 8.130 8.130 8.079 8.104 324,185 -0.01(-0.16%)
Nov 28, 2018 8.136 8.168 8.117 8.117 235,930 -0.01(-0.08%)
Nov 27, 2018 8.123 8.149 8.123 8.123 213,844 -0.03(-0.39%)
Nov 26, 2018 8.123 8.162 8.123 8.155 207,024 +0.06(+0.71%)
Nov 23, 2018 8.117 8.143 8.098 8.098 159,809 -0.02(-0.24%)
Nov 21, 2018 8.117 8.117 8.117 0 -0.03(-0.31%)
Nov 20, 2018 8.162 8.213 8.117 8.143 781,225 -0.09(-1.09%)
Nov 19, 2018 8.309 8.315 8.219 8.232 271,259 -0.10(-1.15%)
Nov 16, 2018 8.373 8.373 8.322 8.328 213,704 -0.06(-0.69%)
Nov 15, 2018 8.322 8.386 8.322 8.386 239,352 +0.05(+0.61%)
Nov 14, 2018 8.360 8.360 8.328 8.335 97,444 +0.01(+0.11%)
Nov 13, 2018 8.313 8.357 8.297 8.325 225,321 +0.03(+0.31%)
Nov 12, 2018 8.319 8.319 8.287 8.300 133,708 -0.01(-0.08%)
Nov 09, 2018 8.357 8.357 8.300 8.306 194,983 -0.05(-0.61%)
Nov 08, 2018 8.313 8.357 8.300 8.357 164,980 +0.04(+0.46%)
Nov 07, 2018 8.274 8.332 8.268 8.319 224,951 +0.06(+0.69%)
Nov 06, 2018 8.255 8.300 8.242 8.262 329,055 -0.01(-0.08%)
Nov 05, 2018 8.287 8.325 8.255 8.268 156,330 -0.01(-0.15%)
Nov 02, 2018 8.293 8.364 8.268 8.281 396,717 +0.00(+0.00%)
Nov 01, 2018 8.281 8.293 8.249 8.281 263,229 +0.02(+0.23%)
Oct 31, 2018 8.268 8.287 8.249 8.262 337,159 -0.01(-0.08%)
Oct 30, 2018 8.281 8.281 8.230 8.268 426,493 -0.02(-0.23%)
Oct 29, 2018 8.306 8.371 8.287 8.287 218,192 -0.01(-0.08%)
Oct 26, 2018 8.319 8.332 8.287 8.293 266,414 -0.08(-0.91%)
Oct 25, 2018 8.376 8.389 8.351 8.370 331,934 -0.02(-0.23%)
Oct 24, 2018 8.427 8.446 8.370 8.389 398,565 -0.06(-0.68%)
Oct 23, 2018 8.485 8.504 8.211 8.446 365,402 -0.07(-0.82%)
Oct 22, 2018 8.561 8.567 8.497 8.516 231,983 -0.04(-0.45%)
Oct 19, 2018 8.599 8.618 8.548 8.555 178,342 -0.04(-0.52%)
Oct 18, 2018 8.606 8.632 8.599 8.599 117,059 -0.03(-0.30%)
Oct 17, 2018 8.644 8.657 8.625 8.625 98,287 -0.03(-0.37%)
Oct 16, 2018 8.618 8.657 8.574 8.657 136,417 +0.05(+0.59%)
Oct 15, 2018 8.529 8.612 8.529 8.606 126,728 +0.06(+0.75%)
Oct 12, 2018 8.536 8.548 8.510 8.542 202,361 +0.03(+0.33%)
Oct 11, 2018 8.558 8.609 8.514 8.514 376,379 -0.08(-0.89%)
Oct 10, 2018 8.552 8.596 8.552 8.590 453,585 +0.00(+0.00%)
Oct 09, 2018 8.596 8.609 8.565 8.590 398,114 -0.02(-0.22%)
Oct 08, 2018 8.602 8.634 8.590 8.609 217,198 -0.01(-0.15%)
Oct 05, 2018 8.634 8.672 8.615 8.621 295,937 -0.03(-0.37%)
Oct 04, 2018 8.735 8.742 8.571 8.653 487,073 -0.08(-0.94%)
Oct 03, 2018 8.735 8.742 8.723 8.735 81,071 +0.03(+0.36%)
Oct 02, 2018 8.723 8.773 8.704 8.704 165,488 -0.03(-0.36%)
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.