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 )

13.24 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 30, 2019 8.523 8.523 8.475 8.496 334,244 +0.00(+0.00%)
Aug 29, 2019 8.482 8.502 8.475 8.496 297,929 +0.03(+0.32%)
Aug 28, 2019 8.475 8.509 8.462 8.468 223,367 -0.01(-0.08%)
Aug 27, 2019 8.543 8.550 8.475 8.475 197,789 -0.03(-0.40%)
Aug 26, 2019 8.550 8.578 8.502 8.509 283,569 -0.03(-0.40%)
Aug 23, 2019 8.591 8.635 8.537 8.543 255,486 -0.03(-0.40%)
Aug 22, 2019 8.591 8.612 8.564 8.578 250,887 -0.01(-0.16%)
Aug 21, 2019 8.591 8.598 8.571 8.591 138,225 +0.02(+0.24%)
Aug 20, 2019 8.564 8.578 8.537 8.571 154,672 +0.02(+0.24%)
Aug 19, 2019 8.550 8.584 8.539 8.550 203,079 +0.02(+0.24%)
Aug 16, 2019 8.516 8.557 8.489 8.530 161,915 +0.02(+0.24%)
Aug 15, 2019 8.523 8.537 8.506 8.509 146,871 -0.01(-0.16%)
Aug 14, 2019 8.578 8.600 8.509 8.523 155,154 -0.06(-0.72%)
Aug 13, 2019 8.544 8.605 8.524 8.585 273,820 +0.03(+0.32%)
Aug 12, 2019 8.598 8.605 8.558 8.558 244,265 -0.03(-0.32%)
Aug 09, 2019 8.639 8.646 8.578 8.585 365,879 -0.03(-0.39%)
Aug 08, 2019 8.612 8.639 8.591 8.619 401,127 +0.01(+0.16%)
Aug 07, 2019 8.625 8.639 8.598 8.605 212,817 -0.03(-0.39%)
Aug 06, 2019 8.652 8.666 8.625 8.639 175,714 +0.01(+0.16%)
Aug 05, 2019 8.639 8.652 8.564 8.625 142,418 -0.03(-0.31%)
Aug 02, 2019 8.673 8.707 8.639 8.652 177,851 -0.01(-0.16%)
Aug 01, 2019 8.713 8.720 8.666 8.666 174,222 -0.03(-0.31%)
Jul 31, 2019 8.713 8.732 8.673 8.693 174,086 +0.01(+0.16%)
Jul 30, 2019 8.673 8.713 8.649 8.680 266,706 +0.02(+0.23%)
Jul 29, 2019 8.632 8.666 8.612 8.659 227,076 +0.03(+0.31%)
Jul 26, 2019 8.646 8.659 8.625 8.632 236,988 -0.01(-0.16%)
Jul 25, 2019 8.673 8.700 8.639 8.646 196,595 -0.04(-0.47%)
Jul 24, 2019 8.659 8.700 8.652 8.686 193,318 +0.03(+0.31%)
Jul 23, 2019 8.659 8.673 8.646 8.659 393,195 +0.02(+0.24%)
Jul 22, 2019 8.659 8.680 8.639 8.639 217,673 -0.02(-0.24%)
Jul 19, 2019 8.652 8.680 8.639 8.659 195,990 +0.01(+0.16%)
Jul 18, 2019 8.680 8.693 8.639 8.646 117,007 -0.03(-0.31%)
Jul 17, 2019 8.700 8.713 8.659 8.673 201,478 -0.03(-0.31%)
Jul 16, 2019 8.700 8.713 8.673 8.700 109,459 +0.00(+0.00%)
Jul 15, 2019 8.673 8.701 8.646 8.700 238,095 +0.03(+0.31%)
Jul 12, 2019 8.700 8.700 8.652 8.673 106,327 -0.00(-0.00%)
Jul 11, 2019 8.700 8.707 8.666 8.673 97,119 -0.02(-0.23%)
Jul 10, 2019 8.680 8.693 8.653 8.693 90,562 +0.03(+0.39%)
Jul 09, 2019 8.639 8.666 8.639 8.660 47,088 +0.01(+0.08%)
Jul 08, 2019 8.653 8.666 8.633 8.653 83,998 +0.00(+0.00%)
Jul 05, 2019 8.619 8.660 8.612 8.653 98,898 +0.03(+0.31%)
Jul 03, 2019 8.646 8.666 8.619 8.626 91,336 -0.02(-0.23%)
Jul 02, 2019 8.666 8.687 8.646 8.646 113,118 -0.01(-0.08%)
Jul 01, 2019 8.660 8.693 8.653 8.653 132,946 +0.00(+0.00%)
Jun 28, 2019 8.653 8.673 8.612 8.653 217,814 +0.03(+0.39%)
Jun 27, 2019 8.666 8.666 8.592 8.619 140,609 -0.02(-0.20%)
Jun 26, 2019 8.619 8.646 8.585 8.636 112,041 +0.04(+0.51%)
Jun 25, 2019 8.646 8.653 8.585 8.592 174,911 -0.07(-0.78%)
Jun 24, 2019 8.646 8.700 8.619 8.660 136,391 +0.03(+0.39%)
Jun 21, 2019 8.680 8.680 8.599 8.626 310,485 -0.04(-0.47%)
Jun 20, 2019 8.693 8.700 8.653 8.666 165,030 -0.01(-0.08%)
Jun 19, 2019 8.653 8.714 8.626 8.673 187,026 +0.01(+0.08%)
Jun 18, 2019 8.653 8.689 8.646 8.666 93,212 +0.02(+0.23%)
Jun 17, 2019 8.639 8.653 8.633 8.646 123,516 +0.01(+0.08%)
Jun 14, 2019 8.646 8.673 8.606 8.639 110,463 -0.01(-0.08%)
Jun 13, 2019 8.680 8.687 8.639 8.646 109,076 +0.01(+0.07%)
Jun 12, 2019 8.626 8.687 8.606 8.640 176,274 +0.01(+0.16%)
Jun 11, 2019 8.600 8.626 8.593 8.626 165,376 +0.05(+0.55%)
Jun 10, 2019 8.600 8.606 8.579 8.579 114,392 -0.01(-0.08%)
Jun 07, 2019 8.606 8.626 8.573 8.586 196,186 -0.01(-0.16%)
Jun 06, 2019 8.620 8.640 8.579 8.600 191,015 -0.02(-0.23%)
Jun 05, 2019 8.640 8.653 8.586 8.620 116,342 +0.00(+0.00%)
Jun 04, 2019 8.593 8.626 8.573 8.620 185,086 +0.05(+0.63%)
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.