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 )

13.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 8.734 8.746 8.683 8.708 255,196 -0.01(-0.07%)
Jul 30, 2018 8.734 8.740 8.715 8.715 139,877 -0.02(-0.22%)
Jul 27, 2018 8.772 8.791 8.727 8.734 204,642 -0.05(-0.58%)
Jul 26, 2018 8.753 8.784 8.727 8.784 192,584 +0.04(+0.51%)
Jul 25, 2018 8.784 8.797 8.734 8.740 97,199 -0.06(-0.65%)
Jul 24, 2018 8.734 8.797 8.734 8.797 109,083 +0.08(+0.87%)
Jul 23, 2018 8.696 8.740 8.696 8.721 173,542 +0.04(+0.44%)
Jul 20, 2018 8.759 8.772 8.677 8.683 444,250 -0.08(-0.94%)
Jul 19, 2018 8.746 8.765 8.727 8.765 123,938 +0.01(+0.14%)
Jul 18, 2018 8.778 8.784 8.746 8.753 175,190 -0.01(-0.14%)
Jul 17, 2018 8.746 8.784 8.727 8.765 175,766 +0.03(+0.29%)
Jul 16, 2018 8.803 8.810 8.740 8.740 258,598 -0.04(-0.50%)
Jul 13, 2018 8.810 8.841 8.765 8.784 302,083 -0.03(-0.33%)
Jul 12, 2018 8.845 8.851 8.813 8.813 245,051 -0.02(-0.21%)
Jul 11, 2018 8.807 8.857 8.807 8.832 175,684 +0.01(+0.14%)
Jul 10, 2018 8.819 8.838 8.818 8.819 153,938 +0.00(+0.00%)
Jul 09, 2018 8.826 8.857 8.819 8.819 156,219 -0.01(-0.14%)
Jul 06, 2018 8.801 8.835 8.801 8.832 115,936 +0.03(+0.36%)
Jul 05, 2018 8.807 8.832 8.788 8.801 132,342 -0.01(-0.07%)
Jul 03, 2018 8.807 8.807 8.807 0 +0.09(+1.01%)
Jul 02, 2018 8.750 8.801 8.719 8.719 230,557 -0.05(-0.58%)
Jun 29, 2018 8.788 8.794 8.755 8.769 217,663 -0.00(-0.04%)
Jun 28, 2018 8.801 8.801 8.763 8.772 163,985 -0.03(-0.32%)
Jun 27, 2018 8.851 8.870 8.797 8.801 200,834 -0.05(-0.57%)
Jun 26, 2018 8.813 8.895 8.813 8.851 253,589 +0.04(+0.43%)
Jun 25, 2018 8.857 8.882 8.788 8.813 266,630 -0.04(-0.50%)
Jun 22, 2018 8.870 8.870 8.845 8.857 160,413 +0.02(+0.21%)
Jun 21, 2018 8.832 8.883 8.832 8.838 185,991 -0.01(-0.07%)
Jun 20, 2018 8.851 8.864 8.813 8.845 183,910 +0.01(+0.07%)
Jun 19, 2018 8.807 8.838 8.807 8.838 131,397 +0.03(+0.29%)
Jun 18, 2018 8.876 8.901 8.813 8.813 228,634 -0.11(-1.20%)
Jun 15, 2018 8.927 8.838 8.920 331,806 +0.08(+0.93%)
Jun 14, 2018 8.832 8.851 8.819 8.838 148,041 +0.01(+0.15%)
Jun 13, 2018 8.850 8.850 8.813 8.825 214,972 -0.01(-0.14%)
Jun 12, 2018 8.869 8.869 8.819 8.838 321,548 -0.01(-0.07%)
Jun 11, 2018 8.888 8.888 8.813 8.844 245,117 -0.03(-0.35%)
Jun 08, 2018 8.888 8.901 8.857 8.875 175,936 +0.00(+0.00%)
Jun 07, 2018 8.869 8.907 8.869 8.875 286,706 -0.01(-0.07%)
Jun 06, 2018 8.834 8.882 244,342 +0.03(+0.28%)
Jun 05, 2018 8.901 8.932 8.844 8.857 145,722 -0.03(-0.35%)
Jun 04, 2018 8.932 8.938 8.863 8.888 290,590 -0.02(-0.21%)
Jun 01, 2018 8.907 8.913 8.888 8.907 431,491 +0.01(+0.14%)
May 31, 2018 8.901 8.907 8.875 8.894 245,254 +0.01(+0.14%)
May 30, 2018 8.863 8.888 8.845 8.882 164,438 +0.04(+0.43%)
May 29, 2018 8.825 8.857 8.803 8.844 325,744 -0.01(-0.14%)
May 25, 2018 8.857 8.857 8.857 0 -0.04(-0.42%)
May 24, 2018 8.875 8.901 8.873 8.894 158,823 +0.02(+0.21%)
May 23, 2018 8.888 8.932 8.875 8.875 242,215 -0.03(-0.28%)
May 22, 2018 8.901 8.913 8.894 8.901 279,013 -0.01(-0.14%)
May 21, 2018 8.901 8.913 8.869 8.913 711,750 +0.01(+0.14%)
May 18, 2018 8.857 8.913 8.775 8.901 1,723,901 -0.08(-0.84%)
May 17, 2018 9.045 9.058 8.963 8.976 238,078 -0.06(-0.69%)
May 16, 2018 9.058 9.058 9.039 9.039 156,763 -0.03(-0.28%)
May 15, 2018 9.058 9.064 9.026 9.064 129,549 +0.00(+0.00%)
May 14, 2018 9.039 9.070 9.032 9.064 185,242 +0.06(+0.70%)
May 11, 2018 9.007 9.019 8.994 9.000 277,561 -0.01(-0.07%)
May 10, 2018 9.032 9.038 9.000 9.007 258,662 -0.03(-0.35%)
May 09, 2018 9.038 9.050 9.032 9.038 174,287 +0.01(+0.07%)
May 08, 2018 9.050 9.063 9.025 9.032 240,798 -0.03(-0.28%)
May 07, 2018 9.063 9.082 9.050 9.057 256,725 -0.01(-0.07%)
May 04, 2018 9.088 9.088 9.057 9.063 251,713 -0.03(-0.28%)
May 03, 2018 9.107 9.119 9.082 9.088 200,156 -0.03(-0.27%)
May 02, 2018 9.069 9.113 9.069 9.113 314,262 +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.