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 (%)
Jul 31, 2017 8.499 8.523 8.487 8.523 239,707 +0.02(+0.28%)
Jul 28, 2017 8.469 8.499 8.440 8.499 160,841 +0.02(+0.21%)
Jul 27, 2017 8.416 8.481 8.416 8.481 338,553 +0.07(+0.78%)
Jul 26, 2017 8.386 8.416 8.380 8.416 486,083 +0.05(+0.57%)
Jul 25, 2017 8.380 8.404 8.362 8.368 460,280 +0.00(+0.00%)
Jul 24, 2017 8.434 8.440 8.368 8.368 428,485 -0.07(-0.78%)
Jul 21, 2017 8.410 8.434 8.374 8.434 224,657 +0.04(+0.50%)
Jul 20, 2017 8.422 8.434 8.392 8.392 142,853 -0.03(-0.35%)
Jul 19, 2017 8.416 8.457 8.410 8.422 173,608 +0.02(+0.28%)
Jul 18, 2017 8.404 8.428 8.392 8.398 64,135 -0.02(-0.21%)
Jul 17, 2017 8.404 8.428 8.374 8.416 124,636 +0.02(+0.21%)
Jul 14, 2017 8.428 8.428 8.392 8.398 104,299 -0.03(-0.35%)
Jul 13, 2017 8.410 8.434 8.380 8.428 157,368 +0.02(+0.28%)
Jul 12, 2017 8.392 8.422 8.380 8.404 90,663 +0.02(+0.22%)
Jul 11, 2017 8.379 8.409 8.368 8.385 116,830 -0.01(-0.14%)
Jul 10, 2017 8.368 8.397 8.366 8.397 99,499 +0.04(+0.43%)
Jul 07, 2017 8.308 8.362 8.308 8.362 150,990 +0.05(+0.64%)
Jul 06, 2017 8.344 8.308 8.308 147,168 -0.04(-0.50%)
Jul 05, 2017 8.379 8.391 8.320 8.350 153,172 -0.03(-0.35%)
Jul 03, 2017 8.368 8.391 8.350 8.379 93,923 +0.02(+0.28%)
Jun 30, 2017 8.296 8.356 8.290 8.356 184,193 +0.09(+1.08%)
Jun 29, 2017 8.279 8.308 8.267 8.267 151,136 -0.01(-0.07%)
Jun 28, 2017 8.267 8.314 8.267 8.273 177,087 +0.00(+0.00%)
Jun 27, 2017 8.261 8.290 8.237 8.273 370,315 +0.00(+0.00%)
Jun 26, 2017 8.326 8.350 8.258 8.273 327,294 -0.07(-0.78%)
Jun 23, 2017 8.273 8.350 8.273 8.338 269,997 +0.06(+0.72%)
Jun 22, 2017 8.368 8.386 8.207 8.279 665,627 -0.08(-0.92%)
Jun 21, 2017 8.427 8.439 8.302 8.356 486,342 -0.07(-0.85%)
Jun 20, 2017 8.415 8.427 8.368 8.427 154,058 +0.00(+0.00%)
Jun 19, 2017 8.403 8.427 8.373 8.427 126,947 +0.04(+0.50%)
Jun 16, 2017 8.427 8.439 8.385 8.385 145,648 -0.04(-0.42%)
Jun 15, 2017 8.439 8.439 8.391 8.421 144,113 -0.02(-0.21%)
Jun 14, 2017 8.421 8.457 8.421 8.439 128,391 +0.02(+0.21%)
Jun 13, 2017 8.439 8.457 8.421 8.421 138,023 -0.01(-0.13%)
Jun 12, 2017 8.432 8.450 8.414 8.432 187,857 +0.01(+0.14%)
Jun 09, 2017 8.438 8.456 8.414 8.420 212,474 -0.04(-0.42%)
Jun 08, 2017 8.485 8.485 8.420 8.456 197,038 -0.02(-0.21%)
Jun 07, 2017 8.468 8.474 8.438 8.474 188,725 +0.00(+0.00%)
Jun 06, 2017 8.479 8.497 8.460 8.474 164,395 +0.01(+0.07%)
Jun 05, 2017 8.497 8.497 8.456 8.468 347,585 -0.05(-0.62%)
Jun 02, 2017 8.533 8.533 8.497 8.521 159,858 +0.00(+0.00%)
Jun 01, 2017 8.533 8.539 8.503 8.521 280,280 -0.01(-0.07%)
May 31, 2017 8.544 8.556 8.521 8.527 133,992 +0.00(+0.00%)
May 30, 2017 8.503 8.533 8.503 8.527 156,527 +0.01(+0.14%)
May 26, 2017 8.556 8.568 8.515 8.515 216,418 -0.04(-0.48%)
May 25, 2017 8.503 8.556 8.503 8.556 176,566 +0.05(+0.63%)
May 24, 2017 8.503 8.509 8.485 8.503 124,390 -0.02(-0.21%)
May 23, 2017 8.509 8.539 8.509 8.521 145,603 +0.03(+0.35%)
May 22, 2017 8.503 8.503 8.462 8.491 179,825 +0.00(+0.00%)
May 19, 2017 8.468 8.515 8.460 8.491 166,074 +0.02(+0.28%)
May 18, 2017 8.432 8.474 8.409 8.468 222,350 +0.05(+0.63%)
May 17, 2017 8.468 8.479 8.397 8.414 251,118 -0.05(-0.63%)
May 16, 2017 8.468 8.485 8.456 8.468 108,521 +0.01(+0.07%)
May 15, 2017 8.497 8.509 8.462 8.462 180,812 -0.01(-0.14%)
May 12, 2017 8.491 8.556 8.450 8.474 639,546 -0.02(-0.21%)
May 11, 2017 8.539 8.556 8.491 8.491 218,480 -0.05(-0.55%)
May 10, 2017 8.473 8.538 8.473 8.538 221,469 +0.06(+0.69%)
May 09, 2017 8.444 8.479 8.435 8.479 139,828 +0.05(+0.63%)
May 08, 2017 8.473 8.485 8.426 8.426 180,719 -0.03(-0.35%)
May 05, 2017 8.467 8.479 8.426 8.456 143,249 -0.01(-0.07%)
May 04, 2017 8.473 8.491 8.403 8.461 213,999 -0.01(-0.14%)
May 03, 2017 8.526 8.538 8.414 8.473 230,690 -0.06(-0.69%)
May 02, 2017 8.485 8.544 8.467 8.532 825,599 +0.05(+0.55%)
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.