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 (%)
Mar 31, 2020 7.068 7.224 6.961 7.125 475,211 +0.19(+2.67%)
Mar 30, 2020 7.061 7.061 6.776 6.940 326,585 -0.04(-0.51%)
Mar 27, 2020 6.662 6.996 6.523 6.975 491,045 +0.16(+2.40%)
Mar 26, 2020 6.534 7.132 6.489 6.811 864,665 +0.21(+3.13%)
Mar 25, 2020 5.836 6.605 5.836 6.605 876,898 +0.81(+14.00%)
Mar 24, 2020 5.801 6.007 5.765 5.794 1,133,248 +0.26(+4.76%)
Mar 23, 2020 5.744 6.014 5.530 5.530 922,442 -0.58(-9.55%)
Mar 20, 2020 5.893 6.477 5.893 6.114 1,398,532 +0.39(+6.84%)
Mar 19, 2020 5.473 5.765 4.783 5.722 1,623,895 +0.23(+4.28%)
Mar 18, 2020 6.762 6.762 5.431 5.488 1,746,703 -1.69(-23.59%)
Mar 17, 2020 7.117 7.193 6.982 7.182 782,575 +0.08(+1.10%)
Mar 16, 2020 7.117 7.160 6.897 7.103 625,960 -0.56(-7.34%)
Mar 13, 2020 7.523 7.704 7.509 7.665 943,033 +0.28(+3.85%)
Mar 12, 2020 7.763 7.770 7.071 7.382 714,109 -0.66(-8.17%)
Mar 11, 2020 8.272 8.328 8.024 8.039 456,590 -0.29(-3.48%)
Mar 10, 2020 8.413 8.413 8.145 8.328 402,516 +0.09(+1.11%)
Mar 09, 2020 8.583 8.583 8.152 8.236 698,691 -0.57(-6.50%)
Mar 06, 2020 8.830 8.844 8.745 8.809 232,169 -0.12(-1.34%)
Mar 05, 2020 9.126 9.126 8.900 8.929 192,441 -0.25(-2.69%)
Mar 04, 2020 9.077 9.221 9.049 9.176 329,937 +0.17(+1.88%)
Mar 03, 2020 9.020 9.183 8.964 9.006 315,531 +0.02(+0.24%)
Mar 02, 2020 8.823 9.020 8.780 8.985 365,347 +0.15(+1.68%)
Feb 28, 2020 8.992 9.008 8.773 8.837 890,739 -0.25(-2.72%)
Feb 27, 2020 9.204 9.209 9.006 9.084 672,508 -0.17(-1.83%)
Feb 26, 2020 9.296 9.338 9.254 9.254 206,203 -0.04(-0.46%)
Feb 25, 2020 9.451 9.458 9.218 9.296 373,526 -0.13(-1.42%)
Feb 24, 2020 9.465 9.501 9.388 9.430 418,773 -0.10(-1.04%)
Feb 21, 2020 9.536 9.543 9.529 9.529 97,964 -0.01(-0.07%)
Feb 20, 2020 9.522 9.543 9.515 9.536 102,630 +0.02(+0.22%)
Feb 19, 2020 9.557 9.557 9.501 9.515 271,396 -0.04(-0.37%)
Feb 18, 2020 9.593 9.593 9.515 9.550 201,554 -0.04(-0.37%)
Feb 14, 2020 9.593 9.607 9.543 9.586 172,711 +0.01(+0.07%)
Feb 13, 2020 9.571 9.579 9.550 9.579 134,627 +0.01(+0.06%)
Feb 12, 2020 9.579 9.586 9.551 9.572 135,175 +0.01(+0.15%)
Feb 11, 2020 9.544 9.558 9.516 9.558 233,280 +0.03(+0.29%)
Feb 10, 2020 9.530 9.544 9.516 9.530 239,971 +0.01(+0.07%)
Feb 07, 2020 9.495 9.527 9.488 9.523 219,850 +0.03(+0.30%)
Feb 06, 2020 9.502 9.509 9.481 9.495 253,308 +0.00(+0.00%)
Feb 05, 2020 9.530 9.551 9.481 9.495 180,204 -0.01(-0.07%)
Feb 04, 2020 9.530 9.530 9.499 9.502 260,232 +0.01(+0.07%)
Feb 03, 2020 9.488 9.530 9.481 9.495 186,397 +0.04(+0.37%)
Jan 31, 2020 9.509 9.516 9.460 9.460 207,462 -0.04(-0.37%)
Jan 30, 2020 9.530 9.530 9.467 9.495 192,239 -0.04(-0.44%)
Jan 29, 2020 9.516 9.544 9.503 9.537 132,001 +0.05(+0.52%)
Jan 28, 2020 9.488 9.530 9.472 9.488 185,094 +0.04(+0.37%)
Jan 27, 2020 9.509 9.551 9.453 9.453 287,191 -0.10(-1.03%)
Jan 24, 2020 9.593 9.597 9.544 9.551 147,231 -0.02(-0.22%)
Jan 23, 2020 9.593 9.593 9.558 9.572 106,933 -0.02(-0.22%)
Jan 22, 2020 9.537 9.593 9.537 9.593 165,564 +0.07(+0.74%)
Jan 21, 2020 9.523 9.544 9.516 9.523 250,239 +0.02(+0.22%)
Jan 17, 2020 9.523 9.523 9.488 9.502 280,366 -0.01(-0.07%)
Jan 16, 2020 9.523 9.530 9.467 9.509 242,739 +0.00(+0.00%)
Jan 15, 2020 9.453 9.523 9.453 9.509 138,450 +0.05(+0.52%)
Jan 14, 2020 9.474 9.495 9.458 9.460 234,938 -0.02(-0.22%)
Jan 13, 2020 9.453 9.495 9.446 9.481 386,628 +0.04(+0.37%)
Jan 10, 2020 9.467 9.467 9.432 9.446 305,142 +0.00(+0.00%)
Jan 09, 2020 9.446 9.453 9.425 9.446 214,348 +0.02(+0.22%)
Jan 08, 2020 9.411 9.446 9.411 9.425 178,454 +0.02(+0.22%)
Jan 07, 2020 9.404 9.432 9.390 9.404 309,841 -0.01(-0.07%)
Jan 06, 2020 9.383 9.411 9.341 9.411 1,131,951 -0.01(-0.07%)
Jan 03, 2020 9.411 9.446 9.383 9.418 1,071,629 -0.05(-0.52%)
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.