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 )

13.06 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 8.098 8.142 8.047 8.134 282,650 +0.06(+0.72%)
Jun 29, 2020 8.040 8.076 8.011 8.076 51,456 +0.06(+0.73%)
Jun 26, 2020 8.054 8.088 8.018 8.018 119,573 -0.04(-0.54%)
Jun 25, 2020 8.098 8.120 8.054 8.062 219,786 -0.04(-0.54%)
Jun 24, 2020 8.171 8.171 8.105 8.105 168,331 -0.07(-0.89%)
Jun 23, 2020 8.134 8.185 8.134 8.178 163,385 +0.04(+0.54%)
Jun 22, 2020 8.113 8.156 8.113 8.134 157,518 -0.01(-0.18%)
Jun 19, 2020 8.214 8.258 8.142 8.149 145,962 -0.04(-0.53%)
Jun 18, 2020 8.193 8.222 8.171 8.193 119,944 +0.00(+0.00%)
Jun 17, 2020 8.229 8.244 8.171 8.193 141,142 -0.02(-0.27%)
Jun 16, 2020 8.178 8.280 8.178 8.214 167,307 +0.12(+1.53%)
Jun 15, 2020 8.083 8.142 8.025 8.091 249,270 -0.08(-0.98%)
Jun 12, 2020 8.098 8.171 8.098 8.171 308,555 +0.14(+1.71%)
Jun 11, 2020 8.113 8.156 7.983 8.033 319,021 -0.24(-2.88%)
Jun 10, 2020 8.330 8.344 8.250 8.272 159,585 -0.04(-0.43%)
Jun 09, 2020 8.351 8.351 8.236 8.308 265,413 -0.05(-0.61%)
Jun 08, 2020 8.330 8.380 8.322 8.358 106,820 +0.06(+0.70%)
Jun 05, 2020 8.358 8.373 8.286 8.301 193,514 +0.04(+0.52%)
Jun 04, 2020 8.272 8.293 8.228 8.257 167,418 +0.00(+0.00%)
Jun 03, 2020 8.301 8.337 8.250 8.257 232,799 +0.05(+0.62%)
Jun 02, 2020 8.163 8.214 8.156 8.207 140,043 +0.05(+0.62%)
Jun 01, 2020 8.120 8.221 8.112 8.156 147,564 +0.07(+0.89%)
May 29, 2020 8.127 8.127 8.077 8.084 151,987 -0.05(-0.62%)
May 28, 2020 8.048 8.156 8.033 8.135 119,844 +0.12(+1.44%)
May 27, 2020 8.055 8.055 8.005 8.019 154,796 +0.01(+0.18%)
May 26, 2020 7.997 8.026 7.983 8.005 109,208 +0.08(+1.00%)
May 22, 2020 7.860 7.925 7.853 7.925 118,904 +0.07(+0.92%)
May 21, 2020 7.874 7.889 7.838 7.853 64,681 -0.01(-0.09%)
May 20, 2020 7.730 7.860 7.730 7.860 147,523 +0.14(+1.78%)
May 19, 2020 7.701 7.737 7.679 7.723 63,196 +0.02(+0.28%)
May 18, 2020 7.708 7.723 7.665 7.701 189,771 +0.10(+1.33%)
May 15, 2020 7.593 7.625 7.593 7.600 57,168 -0.01(-0.10%)
May 14, 2020 7.658 7.679 7.585 7.607 223,526 -0.09(-1.14%)
May 13, 2020 7.680 7.745 7.637 7.695 229,250 -0.03(-0.37%)
May 12, 2020 7.795 7.809 7.723 7.723 84,427 -0.04(-0.46%)
May 11, 2020 7.781 7.809 7.759 7.759 81,951 -0.05(-0.64%)
May 08, 2020 7.745 7.809 7.738 7.809 95,381 +0.09(+1.11%)
May 07, 2020 7.695 7.738 7.673 7.723 208,303 +0.06(+0.75%)
May 06, 2020 7.673 7.731 7.616 7.666 213,084 +0.05(+0.66%)
May 05, 2020 7.609 7.697 7.601 7.616 206,066 +0.04(+0.47%)
May 04, 2020 7.566 7.637 7.530 7.580 162,139 -0.06(-0.75%)
May 01, 2020 7.673 7.686 7.580 7.637 151,159 -0.11(-1.39%)
Apr 30, 2020 7.731 7.766 7.666 7.745 160,374 -0.04(-0.46%)
Apr 29, 2020 7.673 7.802 7.652 7.781 210,517 +0.13(+1.69%)
Apr 28, 2020 7.645 7.673 7.619 7.652 118,412 +0.03(+0.38%)
Apr 27, 2020 7.630 7.666 7.616 7.623 202,005 -0.02(-0.28%)
Apr 24, 2020 7.716 7.751 7.627 7.645 109,744 -0.04(-0.47%)
Apr 23, 2020 7.738 7.745 7.659 7.680 157,342 -0.06(-0.74%)
Apr 22, 2020 7.594 7.752 7.594 7.738 227,728 +0.18(+2.37%)
Apr 21, 2020 7.465 7.594 7.422 7.558 429,940 -0.09(-1.22%)
Apr 20, 2020 7.716 7.766 7.630 7.652 98,027 -0.11(-1.39%)
Apr 17, 2020 7.766 7.824 7.716 7.759 98,170 +0.08(+1.03%)
Apr 16, 2020 7.702 7.709 7.652 7.680 421,594 -0.09(-1.20%)
Apr 15, 2020 7.723 7.809 7.609 7.774 508,158 -0.02(-0.28%)
Apr 14, 2020 7.788 8.039 7.766 7.795 463,567 +0.10(+1.29%)
Apr 13, 2020 8.030 8.030 7.589 7.696 485,196 -0.32(-4.00%)
Apr 09, 2020 7.852 8.201 7.852 8.016 599,526 +0.36(+4.65%)
Apr 08, 2020 7.610 7.859 7.560 7.660 588,321 +0.14(+1.89%)
Apr 07, 2020 7.411 7.617 7.399 7.518 546,760 +0.25(+3.43%)
Apr 06, 2020 7.133 7.297 7.055 7.268 344,783 +0.22(+3.13%)
Apr 03, 2020 7.119 7.183 6.948 7.048 267,736 -0.06(-0.80%)
Apr 02, 2020 6.856 7.105 6.827 7.105 460,139 +0.15(+2.15%)
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.