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 (%)
Dec 31, 2018 7.780 7.825 7.753 7.812 679,206 +0.04(+0.51%)
Dec 28, 2018 7.701 7.786 7.701 7.773 753,082 +0.06(+0.76%)
Dec 27, 2018 7.727 7.766 7.623 7.714 623,211 -0.06(-0.83%)
Dec 26, 2018 7.669 7.792 7.669 7.779 443,448 +0.10(+1.35%)
Dec 24, 2018 7.552 7.689 7.552 7.676 299,214 +0.01(+0.08%)
Dec 21, 2018 7.682 7.714 7.630 7.669 877,931 -0.06(-0.76%)
Dec 20, 2018 7.792 7.812 7.682 7.727 829,730 -0.11(-1.41%)
Dec 19, 2018 7.792 7.877 7.766 7.838 725,563 +0.05(+0.67%)
Dec 18, 2018 7.851 7.903 7.753 7.786 1,421,465 -0.06(-0.83%)
Dec 17, 2018 7.955 7.985 7.851 7.851 480,604 -0.13(-1.63%)
Dec 14, 2018 8.078 8.117 7.974 7.981 414,249 -0.14(-1.76%)
Dec 13, 2018 8.150 8.150 8.111 8.124 460,756 -0.03(-0.32%)
Dec 12, 2018 8.104 8.156 8.085 8.150 802,631 +0.09(+1.16%)
Dec 11, 2018 8.114 8.114 7.965 8.056 567,072 -0.05(-0.56%)
Dec 10, 2018 8.146 8.166 8.082 8.101 269,508 -0.03(-0.40%)
Dec 07, 2018 8.178 8.204 8.094 8.133 242,566 -0.06(-0.71%)
Dec 06, 2018 8.198 8.243 8.153 8.191 293,486 -0.07(-0.86%)
Dec 04, 2018 8.204 8.275 8.204 8.262 416,557 +0.05(+0.63%)
Dec 03, 2018 8.224 8.237 8.198 8.211 290,389 +0.03(+0.32%)
Nov 30, 2018 8.185 8.204 8.166 8.185 311,760 +0.01(+0.08%)
Nov 29, 2018 8.204 8.204 8.153 8.178 321,238 -0.01(-0.16%)
Nov 28, 2018 8.211 8.243 8.191 8.191 233,786 -0.01(-0.08%)
Nov 27, 2018 8.198 8.224 8.198 8.198 211,901 -0.03(-0.39%)
Nov 26, 2018 8.198 8.237 8.198 8.230 205,142 +0.06(+0.71%)
Nov 23, 2018 8.191 8.217 8.172 8.172 158,357 -0.02(-0.24%)
Nov 21, 2018 8.191 8.191 8.191 0 -0.03(-0.31%)
Nov 20, 2018 8.237 8.288 8.191 8.217 774,124 -0.09(-1.09%)
Nov 19, 2018 8.385 8.392 8.295 8.308 268,793 -0.10(-1.15%)
Nov 16, 2018 8.450 8.450 8.398 8.405 211,761 -0.06(-0.69%)
Nov 15, 2018 8.398 8.463 8.398 8.463 237,176 +0.05(+0.61%)
Nov 14, 2018 8.437 8.437 8.405 8.411 96,559 +0.01(+0.11%)
Nov 13, 2018 8.389 8.434 8.373 8.402 223,273 +0.03(+0.31%)
Nov 12, 2018 8.395 8.395 8.363 8.376 132,492 -0.01(-0.08%)
Nov 09, 2018 8.434 8.434 8.376 8.382 193,210 -0.05(-0.61%)
Nov 08, 2018 8.389 8.434 8.376 8.434 163,481 +0.04(+0.46%)
Nov 07, 2018 8.350 8.408 8.344 8.395 222,906 +0.06(+0.69%)
Nov 06, 2018 8.331 8.376 8.318 8.337 326,064 -0.01(-0.08%)
Nov 05, 2018 8.363 8.402 8.331 8.344 154,909 -0.01(-0.15%)
Nov 02, 2018 8.370 8.440 8.344 8.357 393,111 +0.00(+0.00%)
Nov 01, 2018 8.357 8.370 8.325 8.357 260,836 +0.02(+0.23%)
Oct 31, 2018 8.344 8.363 8.325 8.337 334,094 -0.01(-0.08%)
Oct 30, 2018 8.357 8.357 8.305 8.344 422,617 -0.02(-0.23%)
Oct 29, 2018 8.382 8.448 8.363 8.363 216,209 -0.01(-0.08%)
Oct 26, 2018 8.395 8.408 8.363 8.370 263,992 -0.08(-0.91%)
Oct 25, 2018 8.453 8.466 8.427 8.447 328,917 -0.02(-0.23%)
Oct 24, 2018 8.505 8.524 8.447 8.466 394,942 -0.06(-0.68%)
Oct 23, 2018 8.562 8.582 8.286 8.524 362,080 -0.07(-0.82%)
Oct 22, 2018 8.640 8.646 8.575 8.595 229,874 -0.04(-0.45%)
Oct 19, 2018 8.678 8.697 8.627 8.633 176,721 -0.04(-0.52%)
Oct 18, 2018 8.685 8.712 8.678 8.678 115,995 -0.03(-0.30%)
Oct 17, 2018 8.723 8.736 8.704 8.704 97,394 -0.03(-0.37%)
Oct 16, 2018 8.697 8.736 8.652 8.736 135,177 +0.05(+0.59%)
Oct 15, 2018 8.607 8.691 8.607 8.685 125,576 +0.06(+0.75%)
Oct 12, 2018 8.614 8.627 8.588 8.620 200,522 +0.03(+0.33%)
Oct 11, 2018 8.636 8.688 8.592 8.592 372,958 -0.08(-0.89%)
Oct 10, 2018 8.630 8.675 8.630 8.668 449,462 +0.00(+0.00%)
Oct 09, 2018 8.675 8.688 8.644 8.668 394,495 -0.02(-0.22%)
Oct 08, 2018 8.681 8.713 8.668 8.688 215,224 -0.01(-0.15%)
Oct 05, 2018 8.713 8.752 8.694 8.700 293,247 -0.03(-0.37%)
Oct 04, 2018 8.816 8.822 8.649 8.732 482,646 -0.08(-0.94%)
Oct 03, 2018 8.816 8.822 8.803 8.816 80,335 +0.03(+0.36%)
Oct 02, 2018 8.803 8.854 8.784 8.784 163,983 -0.03(-0.36%)
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.