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 (%)
Jun 28, 2019 8.572 8.593 8.532 8.572 219,858 +0.03(+0.39%)
Jun 27, 2019 8.586 8.586 8.512 8.539 141,929 -0.02(-0.20%)
Jun 26, 2019 8.539 8.566 8.506 8.556 113,093 +0.04(+0.51%)
Jun 25, 2019 8.566 8.572 8.506 8.512 176,552 -0.07(-0.78%)
Jun 24, 2019 8.566 8.619 8.539 8.579 137,671 +0.03(+0.39%)
Jun 21, 2019 8.599 8.599 8.519 8.546 313,399 -0.04(-0.47%)
Jun 20, 2019 8.613 8.619 8.572 8.586 166,578 -0.01(-0.08%)
Jun 19, 2019 8.572 8.633 8.546 8.593 188,781 +0.01(+0.08%)
Jun 18, 2019 8.572 8.609 8.566 8.586 94,087 +0.02(+0.23%)
Jun 17, 2019 8.559 8.572 8.552 8.566 124,675 +0.01(+0.08%)
Jun 14, 2019 8.566 8.593 8.526 8.559 111,500 -0.01(-0.08%)
Jun 13, 2019 8.599 8.606 8.559 8.566 110,099 +0.01(+0.07%)
Jun 12, 2019 8.546 8.606 8.526 8.559 177,928 +0.01(+0.16%)
Jun 11, 2019 8.520 8.546 8.513 8.546 166,928 +0.05(+0.55%)
Jun 10, 2019 8.520 8.526 8.500 8.500 115,465 -0.01(-0.08%)
Jun 07, 2019 8.526 8.546 8.493 8.506 198,028 -0.01(-0.16%)
Jun 06, 2019 8.540 8.559 8.500 8.520 192,807 -0.02(-0.23%)
Jun 05, 2019 8.559 8.573 8.506 8.540 117,433 +0.00(+0.00%)
Jun 04, 2019 8.513 8.546 8.493 8.540 186,823 +0.05(+0.63%)
Jun 03, 2019 8.566 8.573 8.486 8.486 211,489 -0.05(-0.62%)
May 31, 2019 8.606 8.613 8.540 8.540 339,326 -0.09(-1.00%)
May 30, 2019 8.626 8.652 8.613 8.626 213,757 +0.03(+0.31%)
May 29, 2019 8.613 8.639 8.599 8.599 279,324 -0.03(-0.31%)
May 28, 2019 8.613 8.633 8.606 8.626 144,474 +0.02(+0.23%)
May 24, 2019 8.613 8.633 8.593 8.606 122,187 +0.02(+0.23%)
May 23, 2019 8.599 8.608 8.579 8.586 108,286 -0.03(-0.31%)
May 22, 2019 8.619 8.652 8.609 8.613 412,301 -0.02(-0.23%)
May 21, 2019 8.626 8.639 8.603 8.633 124,557 +0.01(+0.15%)
May 20, 2019 8.593 8.619 8.579 8.619 304,793 +0.03(+0.31%)
May 17, 2019 8.599 8.623 8.593 8.593 120,682 -0.01(-0.15%)
May 16, 2019 8.573 8.606 8.546 8.606 252,312 +0.03(+0.31%)
May 15, 2019 8.566 8.603 8.566 8.579 363,316 +0.01(+0.08%)
May 14, 2019 8.520 8.586 8.506 8.573 199,344 +0.06(+0.70%)
May 13, 2019 8.493 8.526 8.493 8.513 237,231 -0.04(-0.46%)
May 10, 2019 8.507 8.553 8.500 8.553 124,665 +0.05(+0.62%)
May 09, 2019 8.526 8.546 8.487 8.500 162,534 -0.03(-0.31%)
May 08, 2019 8.560 8.574 8.520 8.526 201,049 -0.03(-0.31%)
May 07, 2019 8.573 8.593 8.546 8.553 371,507 -0.03(-0.38%)
May 06, 2019 8.560 8.593 8.560 8.586 178,294 +0.00(+0.00%)
May 03, 2019 8.540 8.586 8.533 8.586 269,453 +0.06(+0.70%)
May 02, 2019 8.507 8.533 8.500 8.526 223,972 +0.03(+0.31%)
May 01, 2019 8.507 8.520 8.487 8.500 345,338 +0.02(+0.23%)
Apr 30, 2019 8.540 8.553 8.467 8.480 641,769 -0.04(-0.47%)
Apr 29, 2019 8.500 8.546 8.487 8.520 245,131 +0.02(+0.23%)
Apr 26, 2019 8.526 8.546 8.500 8.500 388,219 -0.03(-0.31%)
Apr 25, 2019 8.513 8.546 8.513 8.526 203,623 +0.01(+0.16%)
Apr 24, 2019 8.533 8.560 8.513 8.513 170,598 -0.02(-0.23%)
Apr 23, 2019 8.520 8.546 8.513 8.533 254,401 +0.03(+0.31%)
Apr 22, 2019 8.500 8.523 8.493 8.507 259,725 +0.02(+0.23%)
Apr 18, 2019 8.487 8.513 8.487 8.487 173,231 +0.00(+0.00%)
Apr 17, 2019 8.500 8.500 8.480 8.487 212,874 +0.01(+0.08%)
Apr 16, 2019 8.487 8.497 8.480 8.480 96,419 +0.01(+0.16%)
Apr 15, 2019 8.460 8.480 8.460 8.467 222,404 +0.01(+0.08%)
Apr 12, 2019 8.460 8.487 8.441 8.460 275,354 +0.01(+0.15%)
Apr 11, 2019 8.428 8.474 8.428 8.447 189,298 +0.02(+0.23%)
Apr 10, 2019 8.408 8.434 8.401 8.428 225,669 +0.04(+0.47%)
Apr 09, 2019 8.382 8.408 8.382 8.388 212,468 +0.01(+0.08%)
Apr 08, 2019 8.362 8.385 8.355 8.382 401,909 +0.02(+0.24%)
Apr 05, 2019 8.369 8.388 8.336 8.362 1,086,567 -0.00(-0.04%)
Apr 04, 2019 8.329 8.375 8.329 8.365 235,015 +0.04(+0.43%)
Apr 03, 2019 8.323 8.349 8.316 8.329 212,068 +0.03(+0.40%)
Apr 02, 2019 8.277 8.329 8.257 8.296 279,532 +0.02(+0.24%)
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.