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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2017 8.626 8.638 8.603 8.609 132,719 +0.00(+0.00%)
May 30, 2017 8.585 8.615 8.585 8.609 155,039 +0.01(+0.14%)
May 26, 2017 8.638 8.650 8.597 8.597 214,361 -0.04(-0.48%)
May 25, 2017 8.585 8.638 8.585 8.638 174,888 +0.05(+0.63%)
May 24, 2017 8.585 8.591 8.567 8.585 123,208 -0.02(-0.21%)
May 23, 2017 8.591 8.621 8.591 8.603 144,219 +0.03(+0.35%)
May 22, 2017 8.585 8.585 8.543 8.573 178,116 +0.00(+0.00%)
May 19, 2017 8.549 8.597 8.541 8.573 164,495 +0.02(+0.28%)
May 18, 2017 8.513 8.555 8.489 8.549 220,237 +0.05(+0.63%)
May 17, 2017 8.549 8.561 8.477 8.495 248,731 -0.05(-0.63%)
May 16, 2017 8.549 8.567 8.537 8.549 107,490 +0.01(+0.07%)
May 15, 2017 8.579 8.591 8.543 8.543 179,093 -0.01(-0.14%)
May 12, 2017 8.573 8.638 8.531 8.555 633,467 -0.02(-0.21%)
May 11, 2017 8.621 8.638 8.573 8.573 216,403 -0.05(-0.55%)
May 10, 2017 8.555 8.620 8.555 8.620 219,364 +0.06(+0.69%)
May 09, 2017 8.525 8.561 8.516 8.561 138,499 +0.05(+0.63%)
May 08, 2017 8.555 8.566 8.507 8.507 179,001 -0.03(-0.35%)
May 05, 2017 8.549 8.561 8.507 8.537 141,887 -0.01(-0.07%)
May 04, 2017 8.555 8.572 8.483 8.543 211,965 -0.01(-0.14%)
May 03, 2017 8.608 8.620 8.495 8.555 228,497 -0.06(-0.69%)
May 02, 2017 8.566 8.626 8.549 8.614 817,752 +0.05(+0.55%)
May 01, 2017 8.572 8.644 8.566 8.566 240,477 -0.02(-0.21%)
Apr 28, 2017 8.555 8.584 8.543 8.584 95,778 +0.01(+0.14%)
Apr 27, 2017 8.566 8.572 8.547 8.572 105,408 +0.02(+0.21%)
Apr 26, 2017 8.572 8.572 8.537 8.555 203,998 -0.01(-0.07%)
Apr 25, 2017 8.572 8.596 8.525 8.561 414,439 +0.00(+0.00%)
Apr 24, 2017 8.584 8.600 8.537 8.561 142,884 +0.02(+0.21%)
Apr 21, 2017 8.549 8.561 8.531 8.543 139,250 +0.01(+0.07%)
Apr 20, 2017 8.537 8.543 8.524 8.537 143,157 +0.01(+0.07%)
Apr 19, 2017 8.501 8.555 8.501 8.531 223,309 +0.05(+0.63%)
Apr 18, 2017 8.501 8.531 8.471 8.477 192,005 -0.01(-0.14%)
Apr 17, 2017 8.513 8.519 8.465 8.489 182,465 -0.02(-0.28%)
Apr 13, 2017 8.513 8.531 8.501 8.513 241,390 -0.01(-0.07%)
Apr 12, 2017 8.543 8.543 8.495 8.519 198,896 +0.00(+0.00%)
Apr 11, 2017 8.507 8.543 8.492 8.519 152,194 +0.02(+0.29%)
Apr 10, 2017 8.447 8.500 8.447 8.495 194,056 +0.05(+0.56%)
Apr 07, 2017 8.435 8.465 8.412 8.447 325,272 -0.01(-0.07%)
Apr 06, 2017 8.512 8.524 8.447 8.453 491,147 -0.05(-0.63%)
Apr 05, 2017 8.554 8.566 8.489 8.506 221,263 -0.02(-0.21%)
Apr 04, 2017 8.530 8.548 8.506 8.524 263,862 +0.01(+0.14%)
Apr 03, 2017 8.554 8.583 8.477 8.512 445,835 -0.06(-0.69%)
Mar 31, 2017 8.607 8.654 8.542 8.571 326,126 -0.01(-0.14%)
Mar 30, 2017 8.642 8.660 8.571 8.583 224,079 -0.07(-0.75%)
Mar 29, 2017 8.666 8.696 8.648 8.648 155,009 -0.01(-0.14%)
Mar 28, 2017 8.613 8.672 8.613 8.660 124,910 +0.07(+0.76%)
Mar 27, 2017 8.684 8.684 8.595 8.595 247,347 -0.12(-1.36%)
Mar 24, 2017 8.684 8.719 8.684 8.713 162,412 +0.05(+0.55%)
Mar 23, 2017 8.678 8.725 8.648 8.666 173,045 -0.01(-0.14%)
Mar 22, 2017 8.631 8.678 8.625 8.678 171,199 +0.05(+0.55%)
Mar 21, 2017 8.713 8.715 8.613 8.631 222,884 -0.07(-0.75%)
Mar 20, 2017 8.702 8.719 8.684 8.696 108,774 -0.01(-0.07%)
Mar 17, 2017 8.648 8.737 8.648 8.702 171,975 +0.02(+0.27%)
Mar 16, 2017 8.678 8.690 8.637 8.678 139,534 +0.02(+0.27%)
Mar 15, 2017 8.571 8.654 8.548 8.654 301,904 +0.08(+0.97%)
Mar 14, 2017 8.554 8.583 8.530 8.571 239,192 +0.01(+0.07%)
Mar 13, 2017 8.637 8.637 8.548 8.566 282,427 -0.05(-0.61%)
Mar 10, 2017 8.577 8.620 8.577 8.618 185,715 +0.05(+0.55%)
Mar 09, 2017 8.665 8.665 8.571 8.571 307,494 -0.12(-1.36%)
Mar 08, 2017 8.659 8.689 8.654 8.689 214,038 +0.04(+0.48%)
Mar 07, 2017 8.636 8.695 8.636 8.648 227,737 -0.02(-0.27%)
Mar 06, 2017 8.695 8.718 8.606 8.671 284,500 -0.03(-0.34%)
Mar 03, 2017 8.701 8.718 8.671 8.701 351,244 +0.03(+0.34%)
Mar 02, 2017 8.742 8.748 8.671 8.671 151,070 -0.07(-0.81%)
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.