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 )

13.07 -0.06 (-0.46%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 25, 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 28, 2019 8.651 8.671 8.611 8.651 217,859 +0.03(+0.39%)
Jun 27, 2019 8.665 8.665 8.590 8.617 140,638 -0.02(-0.20%)
Jun 26, 2019 8.617 8.644 8.584 8.634 112,065 +0.04(+0.51%)
Jun 25, 2019 8.644 8.651 8.584 8.590 174,947 -0.07(-0.78%)
Jun 24, 2019 8.644 8.698 8.617 8.658 136,419 +0.03(+0.39%)
Jun 21, 2019 8.678 8.678 8.597 8.624 310,550 -0.04(-0.47%)
Jun 20, 2019 8.692 8.698 8.651 8.665 165,064 -0.01(-0.08%)
Jun 19, 2019 8.651 8.712 8.624 8.671 187,065 +0.01(+0.08%)
Jun 18, 2019 8.651 8.688 8.644 8.665 93,231 +0.02(+0.23%)
Jun 17, 2019 8.638 8.651 8.631 8.644 123,542 +0.01(+0.08%)
Jun 14, 2019 8.644 8.671 8.604 8.638 110,487 -0.01(-0.08%)
Jun 13, 2019 8.678 8.685 8.638 8.644 109,098 +0.01(+0.07%)
Jun 12, 2019 8.625 8.685 8.604 8.638 176,311 +0.01(+0.16%)
Jun 11, 2019 8.598 8.625 8.591 8.625 165,411 +0.05(+0.55%)
Jun 10, 2019 8.598 8.604 8.578 8.578 114,416 -0.01(-0.08%)
Jun 07, 2019 8.604 8.625 8.571 8.584 196,228 -0.01(-0.16%)
Jun 06, 2019 8.618 8.638 8.578 8.598 191,055 -0.02(-0.23%)
Jun 05, 2019 8.638 8.651 8.584 8.618 116,366 +0.00(+0.00%)
Jun 04, 2019 8.591 8.625 8.571 8.618 185,125 +0.05(+0.63%)
Jun 03, 2019 8.645 8.651 8.564 8.564 209,567 -0.05(-0.62%)
May 31, 2019 8.685 8.692 8.618 8.618 336,241 -0.09(-1.00%)
May 30, 2019 8.705 8.732 8.692 8.705 211,814 +0.03(+0.31%)
May 29, 2019 8.692 8.718 8.678 8.678 276,785 -0.03(-0.31%)
May 28, 2019 8.692 8.712 8.685 8.705 143,161 +0.02(+0.23%)
May 24, 2019 8.692 8.712 8.671 8.685 121,076 +0.02(+0.23%)
May 23, 2019 8.678 8.687 8.658 8.665 107,302 -0.03(-0.31%)
May 22, 2019 8.698 8.732 8.688 8.692 408,553 -0.02(-0.23%)
May 21, 2019 8.705 8.718 8.682 8.712 123,425 +0.01(+0.15%)
May 20, 2019 8.671 8.698 8.658 8.698 302,022 +0.03(+0.31%)
May 17, 2019 8.678 8.702 8.671 8.671 119,585 -0.01(-0.15%)
May 16, 2019 8.651 8.685 8.625 8.685 250,019 +0.03(+0.31%)
May 15, 2019 8.645 8.682 8.645 8.658 360,014 +0.01(+0.08%)
May 14, 2019 8.598 8.665 8.584 8.651 197,532 +0.06(+0.70%)
May 13, 2019 8.571 8.605 8.571 8.591 235,075 -0.04(-0.46%)
May 10, 2019 8.585 8.631 8.578 8.631 123,532 +0.05(+0.62%)
May 09, 2019 8.605 8.625 8.565 8.578 161,057 -0.03(-0.31%)
May 08, 2019 8.638 8.652 8.598 8.605 199,222 -0.03(-0.31%)
May 07, 2019 8.651 8.671 8.625 8.631 368,130 -0.03(-0.39%)
May 06, 2019 8.638 8.671 8.638 8.665 176,674 +0.00(+0.00%)
May 03, 2019 8.618 8.665 8.611 8.665 267,004 +0.06(+0.70%)
May 02, 2019 8.585 8.611 8.578 8.605 221,936 +0.03(+0.31%)
May 01, 2019 8.585 8.598 8.565 8.578 342,199 +0.02(+0.23%)
Apr 30, 2019 8.618 8.631 8.545 8.558 635,935 -0.04(-0.47%)
Apr 29, 2019 8.578 8.625 8.565 8.598 242,903 +0.02(+0.23%)
Apr 26, 2019 8.605 8.625 8.578 8.578 384,690 -0.03(-0.31%)
Apr 25, 2019 8.591 8.625 8.591 8.605 201,772 +0.01(+0.16%)
Apr 24, 2019 8.611 8.638 8.591 8.591 169,047 -0.02(-0.23%)
Apr 23, 2019 8.598 8.625 8.591 8.611 252,089 +0.03(+0.31%)
Apr 22, 2019 8.578 8.602 8.571 8.585 257,364 +0.02(+0.23%)
Apr 18, 2019 8.565 8.591 8.565 8.565 171,656 +0.00(+0.00%)
Apr 17, 2019 8.578 8.578 8.558 8.565 210,939 +0.01(+0.08%)
Apr 16, 2019 8.565 8.575 8.558 8.558 95,542 +0.01(+0.16%)
Apr 15, 2019 8.538 8.558 8.538 8.545 220,383 +0.01(+0.08%)
Apr 12, 2019 8.538 8.565 8.518 8.538 272,851 +0.01(+0.15%)
Apr 11, 2019 8.505 8.551 8.505 8.525 187,577 +0.02(+0.23%)
Apr 10, 2019 8.485 8.512 8.479 8.505 223,617 +0.04(+0.47%)
Apr 09, 2019 8.459 8.485 8.459 8.465 210,537 +0.01(+0.08%)
Apr 08, 2019 8.439 8.462 8.432 8.459 398,256 +0.02(+0.24%)
Apr 05, 2019 8.445 8.465 8.412 8.439 1,076,690 -0.00(-0.04%)
Apr 04, 2019 8.406 8.452 8.406 8.442 232,878 +0.04(+0.43%)
Apr 03, 2019 8.399 8.425 8.392 8.406 210,140 +0.03(+0.40%)
Apr 02, 2019 8.352 8.406 8.333 8.372 276,991 +0.02(+0.24%)
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.