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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 8.544 8.556 8.521 8.527 133,992 +0.00(+0.00%)
May 30, 2017 8.503 8.533 8.503 8.527 156,527 +0.01(+0.14%)
May 26, 2017 8.556 8.568 8.515 8.515 216,418 -0.04(-0.48%)
May 25, 2017 8.503 8.556 8.503 8.556 176,566 +0.05(+0.63%)
May 24, 2017 8.503 8.509 8.485 8.503 124,390 -0.02(-0.21%)
May 23, 2017 8.509 8.539 8.509 8.521 145,603 +0.03(+0.35%)
May 22, 2017 8.503 8.503 8.462 8.491 179,825 +0.00(+0.00%)
May 19, 2017 8.468 8.515 8.460 8.491 166,074 +0.02(+0.28%)
May 18, 2017 8.432 8.474 8.409 8.468 222,350 +0.05(+0.63%)
May 17, 2017 8.468 8.479 8.397 8.414 251,118 -0.05(-0.63%)
May 16, 2017 8.468 8.485 8.456 8.468 108,521 +0.01(+0.07%)
May 15, 2017 8.497 8.509 8.462 8.462 180,812 -0.01(-0.14%)
May 12, 2017 8.491 8.556 8.450 8.474 639,546 -0.02(-0.21%)
May 11, 2017 8.539 8.556 8.491 8.491 218,480 -0.05(-0.55%)
May 10, 2017 8.473 8.538 8.473 8.538 221,469 +0.06(+0.69%)
May 09, 2017 8.444 8.479 8.435 8.479 139,828 +0.05(+0.63%)
May 08, 2017 8.473 8.485 8.426 8.426 180,719 -0.03(-0.35%)
May 05, 2017 8.467 8.479 8.426 8.456 143,249 -0.01(-0.07%)
May 04, 2017 8.473 8.491 8.403 8.461 213,999 -0.01(-0.14%)
May 03, 2017 8.526 8.538 8.414 8.473 230,690 -0.06(-0.69%)
May 02, 2017 8.485 8.544 8.467 8.532 825,599 +0.05(+0.55%)
May 01, 2017 8.491 8.562 8.485 8.485 242,785 -0.02(-0.21%)
Apr 28, 2017 8.473 8.503 8.461 8.503 96,697 +0.01(+0.14%)
Apr 27, 2017 8.485 8.491 8.466 8.491 106,420 +0.02(+0.21%)
Apr 26, 2017 8.491 8.491 8.456 8.473 205,956 -0.01(-0.07%)
Apr 25, 2017 8.491 8.514 8.444 8.479 418,416 +0.00(+0.00%)
Apr 24, 2017 8.503 8.519 8.456 8.479 144,255 +0.02(+0.21%)
Apr 21, 2017 8.467 8.479 8.450 8.461 140,586 +0.01(+0.07%)
Apr 20, 2017 8.456 8.461 8.443 8.456 144,530 +0.01(+0.07%)
Apr 19, 2017 8.420 8.473 8.420 8.450 225,452 +0.05(+0.63%)
Apr 18, 2017 8.420 8.450 8.391 8.397 193,847 -0.01(-0.14%)
Apr 17, 2017 8.432 8.438 8.385 8.409 184,216 -0.02(-0.28%)
Apr 13, 2017 8.432 8.450 8.420 8.432 243,706 -0.01(-0.07%)
Apr 12, 2017 8.461 8.461 8.414 8.438 200,805 +0.00(+0.00%)
Apr 11, 2017 8.426 8.461 8.412 8.438 153,655 +0.02(+0.29%)
Apr 10, 2017 8.367 8.420 8.367 8.414 195,918 +0.05(+0.56%)
Apr 07, 2017 8.355 8.385 8.332 8.367 328,393 -0.01(-0.07%)
Apr 06, 2017 8.431 8.443 8.367 8.373 495,860 -0.05(-0.63%)
Apr 05, 2017 8.472 8.484 8.408 8.426 223,386 -0.02(-0.21%)
Apr 04, 2017 8.449 8.467 8.426 8.443 266,394 +0.01(+0.14%)
Apr 03, 2017 8.472 8.502 8.396 8.431 450,113 -0.06(-0.69%)
Mar 31, 2017 8.525 8.572 8.461 8.490 329,255 -0.01(-0.14%)
Mar 30, 2017 8.560 8.578 8.490 8.502 226,230 -0.06(-0.75%)
Mar 29, 2017 8.584 8.613 8.566 8.566 156,497 -0.01(-0.14%)
Mar 28, 2017 8.531 8.590 8.531 8.578 126,109 +0.06(+0.76%)
Mar 27, 2017 8.601 8.601 8.513 8.513 249,721 -0.12(-1.36%)
Mar 24, 2017 8.601 8.636 8.601 8.631 163,970 +0.05(+0.55%)
Mar 23, 2017 8.595 8.642 8.566 8.584 174,706 -0.01(-0.14%)
Mar 22, 2017 8.549 8.595 8.543 8.595 172,842 +0.05(+0.55%)
Mar 21, 2017 8.631 8.632 8.531 8.549 225,023 -0.06(-0.75%)
Mar 20, 2017 8.619 8.636 8.601 8.613 109,818 -0.01(-0.07%)
Mar 17, 2017 8.566 8.654 8.566 8.619 173,625 +0.02(+0.27%)
Mar 16, 2017 8.595 8.607 8.554 8.595 140,873 +0.02(+0.27%)
Mar 15, 2017 8.490 8.572 8.467 8.572 304,802 +0.08(+0.97%)
Mar 14, 2017 8.472 8.502 8.449 8.490 241,488 +0.01(+0.07%)
Mar 13, 2017 8.554 8.554 8.467 8.484 285,137 -0.05(-0.61%)
Mar 10, 2017 8.495 8.538 8.495 8.536 187,498 +0.05(+0.55%)
Mar 09, 2017 8.583 8.583 8.490 8.490 310,445 -0.12(-1.36%)
Mar 08, 2017 8.577 8.606 8.571 8.606 216,092 +0.04(+0.48%)
Mar 07, 2017 8.554 8.612 8.554 8.565 229,922 -0.02(-0.27%)
Mar 06, 2017 8.612 8.635 8.525 8.589 287,230 -0.03(-0.34%)
Mar 03, 2017 8.618 8.635 8.589 8.618 354,614 +0.03(+0.34%)
Mar 02, 2017 8.659 8.665 8.589 8.589 152,519 -0.07(-0.81%)
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.