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, 2018 8.654 8.667 8.604 8.629 257,537 -0.01(-0.07%)
Jul 30, 2018 8.654 8.661 8.635 8.635 141,160 -0.02(-0.22%)
Jul 27, 2018 8.692 8.711 8.648 8.654 206,519 -0.05(-0.58%)
Jul 26, 2018 8.673 8.704 8.648 8.704 194,351 +0.04(+0.51%)
Jul 25, 2018 8.704 8.717 8.654 8.661 98,091 -0.06(-0.65%)
Jul 24, 2018 8.654 8.717 8.654 8.717 110,084 +0.08(+0.87%)
Jul 23, 2018 8.617 8.661 8.617 8.642 175,133 +0.04(+0.44%)
Jul 20, 2018 8.679 8.692 8.598 8.604 448,325 -0.08(-0.94%)
Jul 19, 2018 8.667 8.686 8.648 8.686 125,075 +0.01(+0.14%)
Jul 18, 2018 8.698 8.704 8.667 8.673 176,797 -0.01(-0.14%)
Jul 17, 2018 8.667 8.704 8.648 8.686 177,379 +0.03(+0.29%)
Jul 16, 2018 8.723 8.730 8.661 8.661 260,970 -0.04(-0.51%)
Jul 13, 2018 8.730 8.761 8.686 8.704 304,854 -0.03(-0.33%)
Jul 12, 2018 8.764 8.771 8.733 8.733 247,299 -0.02(-0.21%)
Jul 11, 2018 8.727 8.777 8.727 8.752 177,296 +0.01(+0.14%)
Jul 10, 2018 8.739 8.758 8.737 8.739 155,350 +0.00(+0.00%)
Jul 09, 2018 8.746 8.777 8.739 8.739 157,652 -0.01(-0.14%)
Jul 06, 2018 8.721 8.755 8.721 8.752 117,000 +0.03(+0.36%)
Jul 05, 2018 8.727 8.752 8.708 8.721 133,556 -0.01(-0.07%)
Jul 03, 2018 8.727 8.727 8.727 0 +0.09(+1.01%)
Jul 02, 2018 8.671 8.721 8.639 8.639 232,672 -0.05(-0.58%)
Jun 29, 2018 8.708 8.714 8.675 8.689 219,660 -0.00(-0.04%)
Jun 28, 2018 8.721 8.721 8.683 8.692 165,489 -0.03(-0.32%)
Jun 27, 2018 8.771 8.789 8.717 8.721 202,676 -0.05(-0.57%)
Jun 26, 2018 8.733 8.814 8.733 8.771 255,915 +0.04(+0.43%)
Jun 25, 2018 8.777 8.801 8.708 8.733 269,076 -0.04(-0.50%)
Jun 22, 2018 8.789 8.789 8.764 8.777 161,885 +0.02(+0.21%)
Jun 21, 2018 8.752 8.802 8.752 8.758 187,697 -0.01(-0.07%)
Jun 20, 2018 8.771 8.783 8.733 8.764 185,597 +0.01(+0.07%)
Jun 19, 2018 8.727 8.758 8.727 8.758 132,603 +0.03(+0.29%)
Jun 18, 2018 8.796 8.821 8.733 8.733 230,731 -0.11(-1.20%)
Jun 15, 2018 8.846 8.758 8.839 334,849 +0.08(+0.93%)
Jun 14, 2018 8.752 8.771 8.739 8.758 149,399 +0.01(+0.15%)
Jun 13, 2018 8.770 8.770 8.732 8.745 216,943 -0.01(-0.14%)
Jun 12, 2018 8.788 8.788 8.739 8.757 324,497 -0.01(-0.07%)
Jun 11, 2018 8.807 8.807 8.732 8.764 247,365 -0.03(-0.35%)
Jun 08, 2018 8.807 8.820 8.776 8.795 177,550 +0.00(+0.00%)
Jun 07, 2018 8.788 8.826 8.788 8.795 289,336 -0.01(-0.07%)
Jun 06, 2018 8.754 8.801 246,583 +0.02(+0.28%)
Jun 05, 2018 8.820 8.851 8.764 8.776 147,059 -0.03(-0.35%)
Jun 04, 2018 8.851 8.857 8.782 8.807 293,256 -0.02(-0.21%)
Jun 01, 2018 8.826 8.832 8.807 8.826 435,449 +0.01(+0.14%)
May 31, 2018 8.820 8.826 8.795 8.813 247,504 +0.01(+0.14%)
May 30, 2018 8.782 8.807 8.765 8.801 165,947 +0.04(+0.43%)
May 29, 2018 8.745 8.776 8.723 8.764 328,732 -0.01(-0.14%)
May 25, 2018 8.776 8.776 8.776 0 -0.04(-0.42%)
May 24, 2018 8.795 8.820 8.792 8.813 160,280 +0.02(+0.21%)
May 23, 2018 8.807 8.851 8.795 8.795 244,436 -0.02(-0.28%)
May 22, 2018 8.820 8.832 8.813 8.820 281,572 -0.01(-0.14%)
May 21, 2018 8.820 8.832 8.788 8.832 718,278 +0.01(+0.14%)
May 18, 2018 8.776 8.832 8.695 8.820 1,739,714 -0.07(-0.84%)
May 17, 2018 8.963 8.975 8.882 8.894 240,262 -0.06(-0.69%)
May 16, 2018 8.975 8.975 8.957 8.957 158,201 -0.02(-0.28%)
May 15, 2018 8.975 8.981 8.944 8.981 130,737 +0.00(+0.00%)
May 14, 2018 8.957 8.988 8.950 8.981 186,941 +0.06(+0.70%)
May 11, 2018 8.925 8.937 8.912 8.919 280,107 -0.01(-0.07%)
May 10, 2018 8.950 8.956 8.919 8.925 261,034 -0.03(-0.35%)
May 09, 2018 8.956 8.968 8.950 8.956 175,886 +0.01(+0.07%)
May 08, 2018 8.968 8.981 8.943 8.950 243,007 -0.02(-0.28%)
May 07, 2018 8.981 8.999 8.968 8.974 259,080 -0.01(-0.07%)
May 04, 2018 9.005 9.005 8.975 8.981 254,022 -0.02(-0.28%)
May 03, 2018 9.024 9.036 8.999 9.005 201,992 -0.02(-0.27%)
May 02, 2018 8.987 9.030 8.987 9.030 317,145 +0.03(+0.34%)
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.