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 )

13.32 +0.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 29, 2023 11.74 11.75 11.65 11.68 224,546 +0.03(+0.24%)
Sep 28, 2023 11.62 11.69 11.55 11.65 152,757 +0.00(+0.00%)
Sep 27, 2023 11.61 11.65 11.54 11.65 184,220 +0.09(+0.80%)
Sep 26, 2023 11.66 11.67 11.52 11.56 218,935 -0.13(-1.11%)
Sep 25, 2023 11.65 11.69 11.64 11.69 274,325 -0.01(-0.08%)
Sep 22, 2023 11.62 11.71 11.58 11.70 232,282 +0.14(+1.20%)
Sep 21, 2023 11.60 11.76 11.52 11.56 494,993 -0.06(-0.48%)
Sep 20, 2023 11.70 11.76 11.59 11.62 142,557 -0.06(-0.48%)
Sep 19, 2023 11.59 11.69 11.57 11.67 105,677 +0.07(+0.64%)
Sep 18, 2023 11.52 11.60 11.48 11.60 107,862 +0.08(+0.72%)
Sep 15, 2023 11.59 11.65 11.48 11.52 160,394 -0.12(-1.03%)
Sep 14, 2023 11.70 11.74 11.61 11.64 173,164 -0.01(-0.10%)
Sep 13, 2023 11.69 11.75 11.63 11.65 249,984 -0.01(-0.08%)
Sep 12, 2023 11.58 11.68 11.58 11.66 155,665 +0.07(+0.63%)
Sep 11, 2023 11.56 11.65 11.56 11.58 129,446 +0.03(+0.24%)
Sep 08, 2023 11.50 11.60 11.45 11.56 92,128 +0.06(+0.56%)
Sep 07, 2023 11.50 11.58 11.46 11.49 156,683 -0.03(-0.24%)
Sep 06, 2023 11.55 11.59 11.51 11.52 154,859 -0.04(-0.32%)
Sep 05, 2023 11.52 11.57 11.50 11.56 79,068 +0.00(+0.00%)
Sep 01, 2023 11.55 11.58 11.50 11.56 147,002 +0.05(+0.48%)
Aug 31, 2023 11.53 11.59 11.45 11.50 157,615 +0.00(+0.00%)
Aug 30, 2023 11.73 11.73 11.45 11.50 140,498 -0.05(-0.48%)
Aug 29, 2023 11.53 11.57 11.52 11.56 126,779 +0.03(+0.24%)
Aug 28, 2023 11.52 11.56 11.48 11.53 124,753 +0.04(+0.32%)
Aug 25, 2023 11.37 11.51 11.32 11.49 138,155 +0.12(+1.05%)
Aug 24, 2023 11.37 11.41 11.31 11.37 97,016 +0.06(+0.57%)
Aug 23, 2023 11.24 11.34 11.24 11.31 107,849 +0.07(+0.65%)
Aug 22, 2023 11.26 11.29 11.19 11.24 102,867 -0.01(-0.08%)
Aug 21, 2023 11.29 11.31 11.29 11.24 143,389 -0.01(-0.08%)
Aug 18, 2023 11.28 11.30 11.24 11.25 139,370 -0.04(-0.33%)
Aug 17, 2023 11.34 11.37 11.27 11.29 115,622 -0.04(-0.32%)
Aug 16, 2023 11.41 11.41 11.33 11.33 85,121 -0.08(-0.72%)
Aug 15, 2023 11.46 11.46 11.38 11.41 75,640 -0.07(-0.64%)
Aug 14, 2023 11.35 11.48 11.32 11.48 150,977 +0.16(+1.43%)
Aug 11, 2023 11.33 11.36 11.28 11.32 106,239 -0.01(-0.08%)
Aug 10, 2023 11.35 11.36 11.27 11.33 138,571 +0.01(+0.08%)
Aug 09, 2023 11.34 11.40 11.28 11.32 89,734 +0.02(+0.16%)
Aug 08, 2023 11.35 11.33 11.27 11.30 91,432 -0.05(-0.48%)
Aug 07, 2023 11.35 11.36 11.30 11.36 116,846 +0.02(+0.16%)
Aug 04, 2023 11.21 11.34 11.21 11.34 89,602 +0.11(+0.97%)
Aug 03, 2023 11.22 11.29 11.18 11.23 73,812 +0.01(+0.08%)
Aug 02, 2023 11.24 11.30 11.17 11.22 120,666 -0.04(-0.32%)
Aug 01, 2023 11.29 11.34 11.22 11.26 91,864 -0.05(-0.48%)
Jul 31, 2023 11.28 11.32 11.20 11.31 116,204 +0.08(+0.73%)
Jul 28, 2023 11.11 11.23 11.09 11.23 130,518 +0.18(+1.64%)
Jul 27, 2023 11.02 11.11 11.02 11.05 148,738 +0.03(+0.25%)
Jul 26, 2023 11.03 11.09 11.02 11.02 161,550 -0.05(-0.49%)
Jul 25, 2023 11.12 11.13 11.05 11.08 90,153 -0.05(-0.41%)
Jul 24, 2023 11.18 11.21 11.07 11.12 101,377 -0.02(-0.16%)
Jul 21, 2023 11.18 11.18 11.08 11.14 77,353 +0.02(+0.16%)
Jul 20, 2023 11.03 11.12 10.99 11.12 84,057 +0.10(+0.91%)
Jul 19, 2023 11.11 11.15 10.98 11.02 154,064 -0.04(-0.33%)
Jul 18, 2023 11.12 11.17 11.04 11.06 177,500 -0.10(-0.90%)
Jul 17, 2023 11.16 11.17 11.10 11.16 84,297 +0.02(+0.16%)
Jul 14, 2023 11.09 11.14 11.04 11.14 89,269 +0.05(+0.41%)
Jul 13, 2023 11.13 11.17 11.08 11.09 139,447 -0.01(-0.11%)
Jul 12, 2023 11.06 11.13 11.03 11.11 100,614 +0.09(+0.82%)
Jul 11, 2023 10.96 11.05 10.95 11.02 119,026 +0.03(+0.25%)
Jul 10, 2023 10.97 11.02 10.87 10.99 144,429 +0.12(+1.08%)
Jul 07, 2023 10.85 10.91 10.84 10.87 157,766 +0.04(+0.42%)
Jul 06, 2023 10.80 10.88 10.76 10.83 133,390 -0.04(-0.33%)
Jul 05, 2023 11.12 11.13 10.83 10.86 328,496 -0.27(-2.43%)
Jul 03, 2023 11.02 11.19 11.00 11.13 105,898 +0.14(+1.31%)
Jun 30, 2023 11.11 11.11 10.93 10.99 272,833 -0.08(-0.73%)
Jun 29, 2023 11.02 11.11 11.00 11.07 146,057 +0.04(+0.41%)
Jun 28, 2023 10.89 11.02 10.85 11.02 173,323 +0.17(+1.58%)
Jun 27, 2023 10.92 10.99 10.85 10.85 148,721 -0.09(-0.82%)
Jun 26, 2023 10.80 10.99 10.80 10.94 165,535 +0.11(+1.00%)
Jun 23, 2023 10.84 10.87 10.82 10.84 242,029 -0.04(-0.41%)
Jun 22, 2023 10.73 10.88 10.68 10.88 155,847 +0.16(+1.51%)
Jun 21, 2023 10.68 10.75 10.66 10.72 150,790 +0.05(+0.51%)
Jun 20, 2023 10.74 10.79 10.66 10.66 133,841 -0.08(-0.75%)
Jun 16, 2023 10.74 10.78 10.70 10.75 89,585 +0.06(+0.59%)
Jun 15, 2023 10.71 10.77 10.68 10.68 120,958 +0.32(+3.11%)
May 08, 2023 10.47 10.47 10.31 10.36 151,134 -0.07(-0.68%)
May 05, 2023 10.44 10.46 10.37 10.43 175,718 +0.05(+0.51%)
May 04, 2023 10.40 10.45 10.33 10.38 148,425 -0.02(-0.17%)
May 03, 2023 10.42 10.49 10.40 10.40 93,986 -0.04(-0.34%)
May 02, 2023 10.47 10.48 10.38 10.43 126,265 -0.08(-0.76%)
May 01, 2023 10.44 10.52 10.44 10.51 134,871 +0.04(+0.34%)
Apr 28, 2023 10.44 10.48 10.40 10.48 124,641 +0.04(+0.34%)
Apr 27, 2023 10.36 10.46 10.32 10.44 143,294 +0.06(+0.60%)
Apr 26, 2023 10.40 10.44 10.36 10.38 272,408 -0.05(-0.51%)
Apr 25, 2023 10.42 10.51 10.40 10.43 190,388 -0.04(-0.42%)
Apr 24, 2023 10.44 10.50 10.44 10.48 118,918 +0.04(+0.34%)
Apr 21, 2023 10.52 10.53 10.42 10.44 98,701 -0.08(-0.75%)
Apr 20, 2023 10.44 10.55 10.41 10.52 180,006 +0.09(+0.85%)
Apr 19, 2023 10.40 10.49 10.38 10.43 142,160 -0.02(-0.17%)
Apr 18, 2023 10.50 10.50 10.42 10.45 129,982 -0.02(-0.17%)
Apr 17, 2023 10.42 10.49 10.41 10.47 105,766 +0.07(+0.68%)
Apr 14, 2023 10.38 10.44 10.38 10.40 163,791 +0.00(+0.00%)
Apr 13, 2023 10.41 10.44 10.39 10.40 178,285 +0.00(+0.01%)
Apr 12, 2023 10.44 10.44 10.34 10.39 200,815 +0.02(+0.17%)
Apr 11, 2023 10.35 10.45 10.28 10.38 355,942 +0.09(+0.85%)
Apr 10, 2023 10.32 10.37 10.26 10.29 240,133 -0.02(-0.17%)
Apr 06, 2023 10.35 10.36 10.26 10.31 187,439 -0.01(-0.08%)
Apr 05, 2023 10.32 10.34 10.24 10.32 183,717 +0.01(+0.08%)
Apr 04, 2023 10.41 10.46 10.26 10.31 212,289 -0.05(-0.51%)
Apr 03, 2023 10.37 10.42 10.32 10.36 341,168 +0.13(+1.28%)
Mar 31, 2023 10.24 10.31 10.20 10.23 259,306 +0.08(+0.78%)
Mar 30, 2023 10.12 10.16 10.10 10.15 130,354 +0.06(+0.61%)
Mar 29, 2023 10.04 10.11 9.974 10.09 183,386 +0.14(+1.41%)
Mar 28, 2023 9.966 9.992 9.918 9.949 129,947 +0.02(+0.18%)
Mar 27, 2023 9.931 9.957 9.905 9.931 75,610 +0.07(+0.71%)
Mar 24, 2023 9.922 9.996 9.844 9.861 134,231 -0.05(-0.53%)
Mar 23, 2023 9.957 10.04 9.914 9.914 195,340 -0.04(-0.44%)
Mar 22, 2023 9.992 10.02 9.940 9.957 145,229 +0.00(+0.00%)
Mar 21, 2023 9.957 9.984 9.905 9.957 131,818 +0.08(+0.80%)
Mar 20, 2023 9.748 9.957 9.713 9.879 334,989 +0.10(+1.07%)
Mar 17, 2023 9.896 9.896 9.756 9.774 182,168 -0.12(-1.24%)
Mar 16, 2023 9.905 9.971 9.853 9.896 164,859 -0.02(-0.18%)
Mar 15, 2023 9.957 9.957 9.809 9.914 163,687 -0.10(-0.96%)
Mar 14, 2023 9.861 10.04 9.851 10.01 185,939 +0.20(+2.06%)
Mar 13, 2023 9.920 10.04 9.807 9.807 357,233 -0.29(-2.83%)
Mar 10, 2023 10.36 10.36 10.06 10.09 340,205 -0.26(-2.51%)
Mar 09, 2023 10.46 10.47 10.32 10.35 268,196 -0.10(-0.91%)
Mar 08, 2023 10.42 10.47 10.42 10.45 320,945 +0.02(+0.17%)
Mar 07, 2023 10.44 10.48 10.40 10.43 185,504 -0.01(-0.08%)
Mar 06, 2023 10.43 10.49 10.43 10.44 231,552 +0.01(+0.08%)
Mar 03, 2023 10.46 10.46 10.38 10.43 226,189 +0.04(+0.42%)
Mar 02, 2023 10.39 10.45 10.37 10.39 233,946 +0.02(+0.17%)
Mar 01, 2023 10.35 10.43 10.35 10.37 104,001 -0.01(-0.08%)
Feb 28, 2023 10.35 10.40 10.34 10.38 99,628 +0.06(+0.59%)
Feb 27, 2023 10.30 10.34 10.26 10.32 70,290 +0.02(+0.17%)
Feb 24, 2023 10.23 10.31 10.08 10.30 96,610 +0.06(+0.59%)
Feb 23, 2023 10.21 10.26 10.21 10.24 73,668 +0.04(+0.42%)
Feb 22, 2023 10.19 10.23 10.16 10.20 95,845 +0.03(+0.26%)
Feb 21, 2023 10.33 10.35 10.17 10.17 167,639 -0.20(-1.92%)
Feb 17, 2023 10.40 10.46 10.35 10.37 44,024 -0.03(-0.33%)
Feb 16, 2023 10.45 10.47 10.40 10.40 92,883 -0.07(-0.66%)
Feb 15, 2023 10.46 10.51 10.46 10.47 79,458 +0.02(+0.17%)
Feb 14, 2023 10.46 10.48 10.43 10.46 73,914 +0.01(+0.09%)
Feb 13, 2023 10.41 10.45 10.35 10.45 100,723 +0.07(+0.66%)
Feb 10, 2023 10.33 10.40 10.33 10.38 72,381 +0.08(+0.75%)
Feb 09, 2023 10.34 10.40 10.30 10.30 77,700 -0.03(-0.33%)
Feb 08, 2023 10.38 10.40 10.33 10.34 44,825 -0.03(-0.25%)
Feb 07, 2023 10.28 10.37 10.28 10.36 42,878 +0.10(+1.01%)
Feb 06, 2023 10.28 10.32 10.23 10.26 78,428 -0.08(-0.75%)
Feb 03, 2023 10.36 10.40 10.29 10.34 78,355 -0.04(-0.37%)
Feb 02, 2023 10.28 10.40 10.24 10.37 155,271 +0.13(+1.30%)
Feb 01, 2023 10.28 10.32 10.18 10.24 125,027 -0.03(-0.33%)
Jan 31, 2023 10.26 10.31 10.22 10.28 166,949 +0.09(+0.93%)
Jan 30, 2023 10.10 10.18 10.10 10.18 74,572 +0.09(+0.94%)
Jan 27, 2023 10.11 10.14 10.09 10.09 110,061 +0.01(+0.09%)
Jan 26, 2023 10.08 10.11 10.04 10.08 98,791 +0.04(+0.43%)
Jan 25, 2023 10.10 10.10 10.03 10.03 87,334 -0.08(-0.77%)
Jan 24, 2023 10.02 10.16 9.665 10.11 152,432 +0.09(+0.94%)
Jan 23, 2023 9.983 10.06 9.983 10.02 129,593 +0.06(+0.60%)
Jan 20, 2023 9.906 9.975 9.880 9.958 130,023 +0.09(+0.87%)
Jan 19, 2023 9.854 9.940 9.854 9.872 216,847 -0.04(-0.43%)
Jan 18, 2023 9.966 10.00 9.906 9.915 194,906 -0.06(-0.60%)
Jan 17, 2023 10.01 10.03 9.940 9.975 129,827 +0.00(+0.00%)
Jan 13, 2023 9.966 10.03 9.958 9.975 224,161 -0.04(-0.43%)
Jan 12, 2023 10.01 10.02 9.964 10.02 124,798 +0.05(+0.52%)
Jan 11, 2023 9.880 9.991 9.880 9.966 123,403 +0.09(+0.86%)
Jan 10, 2023 9.846 9.889 9.812 9.880 118,101 +0.05(+0.52%)
Jan 09, 2023 9.889 9.949 9.812 9.829 169,207 -0.02(-0.17%)
Jan 06, 2023 9.829 9.889 9.795 9.846 133,560 +0.05(+0.52%)
Jan 05, 2023 9.710 9.795 9.641 9.795 225,455 +0.07(+0.70%)
Jan 04, 2023 9.735 9.748 9.684 9.727 145,693 +0.01(+0.09%)
Jan 03, 2023 9.650 9.727 9.624 9.718 105,993 +0.10(+1.07%)
Dec 30, 2022 9.607 9.727 9.547 9.616 351,576 +0.00(+0.00%)
Dec 29, 2022 9.616 9.616 9.582 9.616 183,144 +0.05(+0.54%)
Dec 28, 2022 9.616 9.616 9.556 9.564 296,830 -0.07(-0.71%)
Dec 27, 2022 9.701 9.744 9.607 9.633 156,710 -0.09(-0.97%)
Dec 23, 2022 9.693 9.769 9.675 9.727 148,230 +0.02(+0.18%)
Dec 22, 2022 9.624 9.718 9.582 9.710 239,551 +0.09(+0.98%)
Dec 21, 2022 9.607 9.650 9.563 9.616 276,215 +0.01(+0.09%)
Dec 20, 2022 9.624 9.684 9.590 9.607 157,768 +0.01(+0.09%)
Dec 19, 2022 9.701 9.731 9.599 9.599 236,202 -0.12(-1.23%)
Dec 16, 2022 9.718 9.761 9.650 9.718 249,990 -0.03(-0.26%)
Dec 15, 2022 9.769 9.821 9.693 9.744 227,006 -0.03(-0.35%)
Dec 14, 2022 9.778 9.847 9.744 9.778 182,301 -0.04(-0.43%)
Dec 13, 2022 9.914 9.914 9.735 9.820 154,303 +0.05(+0.52%)
Dec 12, 2022 9.659 9.786 9.600 9.769 266,372 +0.11(+1.14%)
Dec 09, 2022 9.693 9.735 9.659 9.659 105,519 -0.06(-0.61%)
Dec 08, 2022 9.820 9.854 9.693 9.719 143,379 -0.13(-1.29%)
Dec 07, 2022 9.752 9.897 9.752 9.846 85,582 +0.08(+0.87%)
Dec 06, 2022 9.820 9.880 9.752 9.761 129,140 -0.10(-1.03%)
Dec 05, 2022 9.863 9.914 9.791 9.863 259,177 +0.00(+0.00%)
Dec 02, 2022 9.897 9.939 9.846 9.863 213,876 -0.11(-1.11%)
Dec 01, 2022 10.07 10.17 9.973 9.973 135,808 -0.14(-1.34%)
Nov 30, 2022 9.939 10.13 9.871 10.11 171,312 +0.15(+1.53%)
Nov 29, 2022 9.922 9.981 9.903 9.956 92,483 +0.04(+0.43%)
Nov 28, 2022 9.854 9.970 9.854 9.914 88,971 +0.00(+0.00%)
Nov 25, 2022 9.956 9.973 9.914 9.914 26,988 -0.08(-0.76%)
Nov 23, 2022 9.880 9.998 9.880 9.990 156,271 +0.08(+0.77%)
Nov 22, 2022 9.803 9.931 9.803 9.914 131,245 +0.09(+0.95%)
Nov 21, 2022 9.812 9.854 9.769 9.820 133,834 +0.00(+0.00%)
Nov 18, 2022 9.829 9.888 9.803 9.820 168,907 -0.01(-0.09%)
Nov 17, 2022 9.905 9.937 9.803 9.829 115,183 -0.09(-0.94%)
Nov 16, 2022 9.956 10.01 9.914 9.922 111,335 -0.06(-0.59%)
Nov 15, 2022 9.964 10.01 9.956 9.981 129,104 +0.03(+0.26%)
Nov 14, 2022 10.01 10.05 9.947 9.956 93,620 -0.05(-0.51%)
Nov 11, 2022 10.11 10.13 9.990 10.01 98,519 -0.13(-1.33%)
Nov 10, 2022 10.07 10.18 10.03 10.14 192,976 +0.21(+2.12%)
Nov 09, 2022 9.914 9.943 9.855 9.931 162,285 +0.02(+0.17%)
Nov 08, 2022 10.01 10.02 9.863 9.914 96,096 -0.06(-0.59%)
Nov 07, 2022 9.973 9.973 9.922 9.973 70,329 +0.04(+0.42%)
Nov 04, 2022 9.804 10.01 9.804 9.931 111,737 +0.19(+1.99%)
Nov 03, 2022 9.619 9.745 9.602 9.737 109,515 +0.08(+0.87%)
Nov 02, 2022 9.585 9.712 9.560 9.653 140,907 +0.03(+0.26%)
Nov 01, 2022 9.602 9.653 9.560 9.627 175,612 +0.04(+0.44%)
Oct 31, 2022 9.501 9.611 9.451 9.585 155,993 +0.04(+0.44%)
Oct 28, 2022 9.434 9.560 9.413 9.543 211,463 +0.10(+1.07%)
Oct 27, 2022 9.459 9.510 9.425 9.442 166,851 -0.03(-0.36%)
Oct 26, 2022 9.476 9.552 9.442 9.476 111,112 -0.03(-0.27%)
Oct 25, 2022 9.451 9.526 9.434 9.501 173,153 +0.03(+0.27%)
Oct 24, 2022 9.476 9.542 9.467 9.476 122,139 -0.08(-0.79%)
Oct 21, 2022 9.526 9.585 9.459 9.552 154,304 -0.03(-0.26%)
Oct 20, 2022 9.526 9.594 9.497 9.577 218,673 +0.07(+0.71%)
Oct 19, 2022 9.400 9.510 9.400 9.510 127,415 +0.08(+0.80%)
Oct 18, 2022 9.408 9.493 9.400 9.434 127,507 +0.05(+0.54%)
Oct 17, 2022 9.350 9.408 9.328 9.383 145,063 +0.06(+0.63%)
Oct 14, 2022 9.341 9.392 9.306 9.324 160,370 -0.01(-0.09%)
Oct 13, 2022 9.206 9.368 9.198 9.333 205,444 +0.03(+0.28%)
Oct 12, 2022 9.282 9.332 9.257 9.307 248,394 -0.01(-0.09%)
Oct 11, 2022 9.332 9.349 9.282 9.315 154,020 -0.01(-0.09%)
Oct 10, 2022 9.374 9.416 9.299 9.324 133,322 -0.08(-0.80%)
Oct 07, 2022 9.407 9.474 9.379 9.399 163,418 -0.08(-0.79%)
Oct 06, 2022 9.466 9.490 9.441 9.474 162,437 +0.01(+0.09%)
Oct 05, 2022 9.474 9.516 9.366 9.466 80,899 -0.03(-0.35%)
Oct 04, 2022 9.399 9.541 9.397 9.499 115,083 +0.18(+1.97%)
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.