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 )

13.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 28, 2017 8.473 8.503 8.461 8.503 96,697 +0.01(+0.14%)
Apr 27, 2017 8.485 8.491 8.466 8.491 106,420 +0.02(+0.21%)
Apr 26, 2017 8.491 8.491 8.456 8.473 205,956 -0.01(-0.07%)
Apr 25, 2017 8.491 8.514 8.444 8.479 418,416 +0.00(+0.00%)
Apr 24, 2017 8.503 8.519 8.456 8.479 144,255 +0.02(+0.21%)
Apr 21, 2017 8.467 8.479 8.450 8.461 140,586 +0.01(+0.07%)
Apr 20, 2017 8.456 8.461 8.443 8.456 144,530 +0.01(+0.07%)
Apr 19, 2017 8.420 8.473 8.420 8.450 225,452 +0.05(+0.63%)
Apr 18, 2017 8.420 8.450 8.391 8.397 193,847 -0.01(-0.14%)
Apr 17, 2017 8.432 8.438 8.385 8.409 184,216 -0.02(-0.28%)
Apr 13, 2017 8.432 8.450 8.420 8.432 243,706 -0.01(-0.07%)
Apr 12, 2017 8.461 8.461 8.414 8.438 200,805 +0.00(+0.00%)
Apr 11, 2017 8.426 8.461 8.412 8.438 153,655 +0.02(+0.29%)
Apr 10, 2017 8.367 8.420 8.367 8.414 195,918 +0.05(+0.56%)
Apr 07, 2017 8.355 8.385 8.332 8.367 328,393 -0.01(-0.07%)
Apr 06, 2017 8.431 8.443 8.367 8.373 495,860 -0.05(-0.63%)
Apr 05, 2017 8.472 8.484 8.408 8.426 223,386 -0.02(-0.21%)
Apr 04, 2017 8.449 8.467 8.426 8.443 266,394 +0.01(+0.14%)
Apr 03, 2017 8.472 8.502 8.396 8.431 450,113 -0.06(-0.69%)
Mar 31, 2017 8.525 8.572 8.461 8.490 329,255 -0.01(-0.14%)
Mar 30, 2017 8.560 8.578 8.490 8.502 226,230 -0.06(-0.75%)
Mar 29, 2017 8.584 8.613 8.566 8.566 156,497 -0.01(-0.14%)
Mar 28, 2017 8.531 8.590 8.531 8.578 126,109 +0.06(+0.76%)
Mar 27, 2017 8.601 8.601 8.513 8.513 249,721 -0.12(-1.36%)
Mar 24, 2017 8.601 8.636 8.601 8.631 163,970 +0.05(+0.55%)
Mar 23, 2017 8.595 8.642 8.566 8.584 174,706 -0.01(-0.14%)
Mar 22, 2017 8.549 8.595 8.543 8.595 172,842 +0.05(+0.55%)
Mar 21, 2017 8.631 8.632 8.531 8.549 225,023 -0.06(-0.75%)
Mar 20, 2017 8.619 8.636 8.601 8.613 109,818 -0.01(-0.07%)
Mar 17, 2017 8.566 8.654 8.566 8.619 173,625 +0.02(+0.27%)
Mar 16, 2017 8.595 8.607 8.554 8.595 140,873 +0.02(+0.27%)
Mar 15, 2017 8.490 8.572 8.467 8.572 304,802 +0.08(+0.97%)
Mar 14, 2017 8.472 8.502 8.449 8.490 241,488 +0.01(+0.07%)
Mar 13, 2017 8.554 8.554 8.467 8.484 285,137 -0.05(-0.61%)
Mar 10, 2017 8.495 8.538 8.495 8.536 187,498 +0.05(+0.55%)
Mar 09, 2017 8.583 8.583 8.490 8.490 310,445 -0.12(-1.36%)
Mar 08, 2017 8.577 8.606 8.571 8.606 216,092 +0.04(+0.48%)
Mar 07, 2017 8.554 8.612 8.554 8.565 229,922 -0.02(-0.27%)
Mar 06, 2017 8.612 8.635 8.525 8.589 287,230 -0.03(-0.34%)
Mar 03, 2017 8.618 8.635 8.589 8.618 354,614 +0.03(+0.34%)
Mar 02, 2017 8.659 8.665 8.589 8.589 152,519 -0.07(-0.81%)
Mar 01, 2017 8.630 8.665 8.626 8.659 209,750 +0.06(+0.68%)
Feb 28, 2017 8.606 8.624 8.595 8.600 336,860 +0.01(+0.14%)
Feb 27, 2017 8.600 8.624 8.577 8.589 220,786 -0.01(-0.07%)
Feb 24, 2017 8.577 8.612 8.577 8.595 219,370 +0.02(+0.20%)
Feb 23, 2017 8.595 8.630 8.577 8.577 342,396 -0.01(-0.14%)
Feb 22, 2017 8.577 8.612 8.577 8.589 257,027 +0.03(+0.34%)
Feb 21, 2017 8.583 8.600 8.554 8.560 163,598 -0.01(-0.07%)
Feb 17, 2017 8.565 8.565 8.565 0 +0.01(+0.07%)
Feb 16, 2017 8.624 8.630 8.560 8.560 319,557 -0.06(-0.68%)
Feb 15, 2017 8.641 8.641 8.589 8.618 381,404 -0.01(-0.14%)
Feb 14, 2017 8.600 8.635 8.571 8.630 360,762 +0.04(+0.48%)
Feb 13, 2017 8.635 8.635 8.560 8.589 518,572 -0.02(-0.26%)
Feb 10, 2017 8.565 8.617 8.519 8.612 683,576 +0.06(+0.68%)
Feb 09, 2017 8.548 8.577 8.542 8.553 353,898 +0.02(+0.27%)
Feb 08, 2017 8.553 8.553 8.527 8.530 222,060 -0.01(-0.14%)
Feb 07, 2017 8.582 8.588 8.530 8.542 407,128 -0.04(-0.47%)
Feb 06, 2017 8.553 8.582 8.528 8.582 561,068 +0.05(+0.61%)
Feb 03, 2017 8.542 8.559 8.530 8.530 486,140 +0.02(+0.20%)
Feb 02, 2017 8.507 8.530 8.472 8.513 776,431 +0.04(+0.48%)
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.