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 (%)
Apr 30, 2020 7.659 7.694 7.595 7.673 161,879 -0.04(-0.46%)
Apr 29, 2020 7.602 7.730 7.581 7.708 212,493 +0.13(+1.69%)
Apr 28, 2020 7.573 7.602 7.549 7.581 119,523 +0.03(+0.38%)
Apr 27, 2020 7.559 7.595 7.545 7.552 203,901 -0.02(-0.28%)
Apr 24, 2020 7.644 7.678 7.556 7.573 110,774 -0.04(-0.47%)
Apr 23, 2020 7.666 7.673 7.588 7.609 158,819 -0.06(-0.74%)
Apr 22, 2020 7.524 7.680 7.524 7.666 229,865 +0.18(+2.37%)
Apr 21, 2020 7.396 7.524 7.353 7.488 433,975 -0.09(-1.22%)
Apr 20, 2020 7.644 7.694 7.559 7.581 98,947 -0.11(-1.39%)
Apr 17, 2020 7.694 7.751 7.644 7.687 99,091 +0.08(+1.03%)
Apr 16, 2020 7.630 7.637 7.581 7.609 425,550 -0.09(-1.20%)
Apr 15, 2020 7.652 7.737 7.538 7.701 512,927 -0.02(-0.28%)
Apr 14, 2020 7.716 7.964 7.694 7.723 467,918 +0.10(+1.29%)
Apr 13, 2020 7.956 7.956 7.518 7.624 489,749 -0.32(-4.00%)
Apr 09, 2020 7.779 8.125 7.779 7.941 605,152 +0.35(+4.65%)
Apr 08, 2020 7.539 7.786 7.490 7.589 593,842 +0.14(+1.89%)
Apr 07, 2020 7.342 7.546 7.330 7.448 551,891 +0.25(+3.43%)
Apr 06, 2020 7.067 7.229 6.989 7.201 348,019 +0.22(+3.13%)
Apr 03, 2020 7.053 7.116 6.883 6.982 270,248 -0.06(-0.80%)
Apr 02, 2020 6.792 7.039 6.764 7.039 464,457 +0.15(+2.15%)
Apr 01, 2020 6.735 6.979 6.735 6.891 627,447 -0.17(-2.40%)
Mar 31, 2020 7.003 7.159 6.898 7.060 479,570 +0.18(+2.67%)
Mar 30, 2020 6.996 6.996 6.714 6.876 329,581 -0.04(-0.51%)
Mar 27, 2020 6.601 6.933 6.463 6.912 495,550 +0.16(+2.40%)
Mar 26, 2020 6.474 7.067 6.430 6.750 872,596 +0.20(+3.12%)
Mar 25, 2020 5.783 6.545 5.783 6.545 884,942 +0.80(+14.00%)
Mar 24, 2020 5.748 5.953 5.713 5.741 1,143,643 +0.26(+4.76%)
Mar 23, 2020 5.692 5.960 5.480 5.480 930,904 -0.58(-9.55%)
Mar 20, 2020 5.840 6.418 5.840 6.058 1,411,361 +0.39(+6.84%)
Mar 19, 2020 5.424 5.713 4.739 5.670 1,638,791 +0.23(+4.28%)
Mar 18, 2020 6.700 6.700 5.381 5.438 1,762,725 -1.68(-23.59%)
Mar 17, 2020 7.053 7.127 6.919 7.116 789,754 +0.08(+1.10%)
Mar 16, 2020 7.053 7.095 6.834 7.039 631,702 -0.56(-7.34%)
Mar 13, 2020 7.455 7.634 7.441 7.596 951,683 +0.28(+3.85%)
Mar 12, 2020 7.693 7.700 7.007 7.315 720,660 -0.65(-8.17%)
Mar 11, 2020 8.197 8.253 7.952 7.966 460,778 -0.29(-3.48%)
Mar 10, 2020 8.336 8.336 8.071 8.253 406,208 +0.09(+1.11%)
Mar 09, 2020 8.504 8.504 8.078 8.162 705,100 -0.57(-6.50%)
Mar 06, 2020 8.749 8.763 8.665 8.728 234,299 -0.12(-1.34%)
Mar 05, 2020 9.043 9.043 8.819 8.847 194,207 -0.24(-2.69%)
Mar 04, 2020 8.994 9.137 8.966 9.092 332,964 +0.17(+1.88%)
Mar 03, 2020 8.938 9.099 8.882 8.924 318,426 +0.02(+0.24%)
Mar 02, 2020 8.742 8.938 8.700 8.903 368,699 +0.15(+1.68%)
Feb 28, 2020 8.910 8.926 8.693 8.756 898,910 -0.24(-2.72%)
Feb 27, 2020 9.120 9.125 8.924 9.001 678,677 -0.17(-1.83%)
Feb 26, 2020 9.211 9.253 9.169 9.169 208,095 -0.04(-0.46%)
Feb 25, 2020 9.365 9.372 9.134 9.211 376,952 -0.13(-1.42%)
Feb 24, 2020 9.379 9.414 9.302 9.344 422,615 -0.10(-1.04%)
Feb 21, 2020 9.449 9.456 9.442 9.442 98,863 -0.01(-0.07%)
Feb 20, 2020 9.435 9.456 9.428 9.449 103,571 +0.02(+0.22%)
Feb 19, 2020 9.470 9.470 9.414 9.428 273,886 -0.04(-0.37%)
Feb 18, 2020 9.505 9.505 9.428 9.463 203,403 -0.04(-0.37%)
Feb 14, 2020 9.505 9.519 9.456 9.498 174,296 +0.01(+0.07%)
Feb 13, 2020 9.484 9.491 9.463 9.491 135,862 +0.01(+0.06%)
Feb 12, 2020 9.492 9.499 9.464 9.485 136,415 +0.01(+0.15%)
Feb 11, 2020 9.457 9.471 9.430 9.471 235,420 +0.03(+0.29%)
Feb 10, 2020 9.444 9.457 9.430 9.444 242,173 +0.01(+0.07%)
Feb 07, 2020 9.409 9.440 9.402 9.437 221,867 +0.03(+0.30%)
Feb 06, 2020 9.416 9.423 9.395 9.409 255,631 +0.00(+0.00%)
Feb 05, 2020 9.444 9.464 9.395 9.409 181,857 -0.01(-0.07%)
Feb 04, 2020 9.444 9.444 9.412 9.416 262,619 +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.