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 )

13.12 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Jun 30, 2017 8.374 8.434 8.368 8.434 182,480 +0.09(+1.08%)
Jun 29, 2017 8.356 8.386 8.344 8.344 149,731 -0.01(-0.07%)
Jun 28, 2017 8.344 8.392 8.344 8.350 175,440 +0.00(+0.00%)
Jun 27, 2017 8.338 8.368 8.314 8.350 366,873 +0.00(+0.00%)
Jun 26, 2017 8.404 8.428 8.335 8.350 324,251 -0.07(-0.78%)
Jun 23, 2017 8.350 8.428 8.350 8.416 267,487 +0.06(+0.72%)
Jun 22, 2017 8.446 8.465 8.284 8.356 659,438 -0.08(-0.92%)
Jun 21, 2017 8.506 8.518 8.380 8.434 481,820 -0.07(-0.85%)
Jun 20, 2017 8.494 8.506 8.446 8.506 152,626 +0.00(+0.00%)
Jun 19, 2017 8.482 8.506 8.452 8.506 125,767 +0.04(+0.50%)
Jun 16, 2017 8.506 8.518 8.464 8.464 144,294 -0.04(-0.42%)
Jun 15, 2017 8.518 8.518 8.470 8.500 142,773 -0.02(-0.21%)
Jun 14, 2017 8.500 8.536 8.500 8.518 127,197 +0.02(+0.21%)
Jun 13, 2017 8.518 8.536 8.500 8.500 136,740 -0.01(-0.13%)
Jun 12, 2017 8.511 8.529 8.493 8.511 186,111 +0.01(+0.14%)
Jun 09, 2017 8.517 8.535 8.493 8.499 210,498 -0.04(-0.42%)
Jun 08, 2017 8.565 8.565 8.499 8.535 195,206 -0.02(-0.21%)
Jun 07, 2017 8.547 8.553 8.517 8.553 186,971 +0.00(+0.00%)
Jun 06, 2017 8.559 8.577 8.539 8.553 162,866 +0.01(+0.07%)
Jun 05, 2017 8.577 8.577 8.535 8.547 344,353 -0.05(-0.62%)
Jun 02, 2017 8.613 8.613 8.577 8.601 158,371 +0.00(+0.00%)
Jun 01, 2017 8.613 8.619 8.583 8.601 277,674 -0.01(-0.07%)
May 31, 2017 8.625 8.636 8.601 8.607 132,746 +0.00(+0.00%)
May 30, 2017 8.583 8.613 8.583 8.607 155,072 +0.01(+0.14%)
May 26, 2017 8.637 8.649 8.595 8.595 214,406 -0.04(-0.48%)
May 25, 2017 8.583 8.637 8.583 8.637 174,924 +0.05(+0.63%)
May 24, 2017 8.583 8.589 8.565 8.583 123,234 -0.02(-0.21%)
May 23, 2017 8.589 8.619 8.589 8.601 144,250 +0.03(+0.35%)
May 22, 2017 8.583 8.583 8.541 8.571 178,153 +0.00(+0.00%)
May 19, 2017 8.547 8.595 8.540 8.571 164,530 +0.02(+0.28%)
May 18, 2017 8.511 8.553 8.487 8.547 220,283 +0.05(+0.63%)
May 17, 2017 8.547 8.559 8.476 8.493 248,783 -0.05(-0.63%)
May 16, 2017 8.547 8.565 8.535 8.547 107,512 +0.01(+0.07%)
May 15, 2017 8.577 8.589 8.541 8.541 179,131 -0.01(-0.14%)
May 12, 2017 8.571 8.637 8.529 8.553 633,600 -0.02(-0.21%)
May 11, 2017 8.619 8.637 8.571 8.571 216,448 -0.05(-0.55%)
May 10, 2017 8.553 8.618 8.553 8.618 219,409 +0.06(+0.69%)
May 09, 2017 8.523 8.559 8.514 8.559 138,528 +0.05(+0.63%)
May 08, 2017 8.553 8.565 8.505 8.505 179,039 -0.03(-0.35%)
May 05, 2017 8.547 8.559 8.505 8.535 141,917 -0.01(-0.07%)
May 04, 2017 8.553 8.571 8.482 8.541 212,010 -0.01(-0.14%)
May 03, 2017 8.606 8.618 8.493 8.553 228,545 -0.06(-0.69%)
May 02, 2017 8.565 8.624 8.547 8.612 817,923 +0.05(+0.55%)
May 01, 2017 8.571 8.642 8.565 8.565 240,528 -0.02(-0.21%)
Apr 28, 2017 8.553 8.582 8.541 8.582 95,798 +0.01(+0.14%)
Apr 27, 2017 8.565 8.571 8.545 8.571 105,431 +0.02(+0.21%)
Apr 26, 2017 8.571 8.571 8.535 8.553 204,041 -0.01(-0.07%)
Apr 25, 2017 8.571 8.594 8.523 8.559 414,526 +0.00(+0.00%)
Apr 24, 2017 8.582 8.599 8.535 8.559 142,914 +0.02(+0.21%)
Apr 21, 2017 8.547 8.559 8.529 8.541 139,279 +0.01(+0.07%)
Apr 20, 2017 8.535 8.541 8.522 8.535 143,187 +0.01(+0.07%)
Apr 19, 2017 8.499 8.553 8.499 8.529 223,356 +0.05(+0.63%)
Apr 18, 2017 8.499 8.529 8.470 8.476 192,045 -0.01(-0.14%)
Apr 17, 2017 8.511 8.517 8.464 8.487 182,504 -0.02(-0.28%)
Apr 13, 2017 8.511 8.529 8.499 8.511 241,440 -0.01(-0.07%)
Apr 12, 2017 8.541 8.541 8.493 8.517 198,938 +0.00(+0.00%)
Apr 11, 2017 8.505 8.541 8.491 8.517 152,226 +0.02(+0.29%)
Apr 10, 2017 8.445 8.499 8.445 8.493 194,097 +0.05(+0.56%)
Apr 07, 2017 8.434 8.463 8.410 8.445 325,340 -0.01(-0.07%)
Apr 06, 2017 8.511 8.522 8.445 8.451 491,249 -0.05(-0.63%)
Apr 05, 2017 8.552 8.564 8.487 8.505 221,309 -0.02(-0.21%)
Apr 04, 2017 8.528 8.546 8.505 8.522 263,917 +0.01(+0.14%)
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.