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 (%)
Jul 31, 2017 8.501 8.525 8.489 8.525 239,656 +0.02(+0.28%)
Jul 28, 2017 8.471 8.501 8.441 8.501 160,807 +0.02(+0.21%)
Jul 27, 2017 8.417 8.483 8.417 8.483 338,482 +0.07(+0.78%)
Jul 26, 2017 8.388 8.417 8.382 8.417 485,981 +0.05(+0.57%)
Jul 25, 2017 8.382 8.406 8.364 8.370 460,183 +0.00(+0.00%)
Jul 24, 2017 8.435 8.441 8.370 8.370 428,396 -0.07(-0.78%)
Jul 21, 2017 8.412 8.435 8.376 8.435 224,610 +0.04(+0.50%)
Jul 20, 2017 8.423 8.435 8.394 8.394 142,823 -0.03(-0.35%)
Jul 19, 2017 8.417 8.459 8.412 8.423 173,571 +0.02(+0.28%)
Jul 18, 2017 8.406 8.429 8.394 8.400 64,122 -0.02(-0.21%)
Jul 17, 2017 8.406 8.429 8.376 8.417 124,610 +0.02(+0.21%)
Jul 14, 2017 8.429 8.429 8.394 8.400 104,277 -0.03(-0.35%)
Jul 13, 2017 8.412 8.435 8.382 8.429 157,335 +0.02(+0.28%)
Jul 12, 2017 8.394 8.423 8.382 8.406 90,644 +0.02(+0.22%)
Jul 11, 2017 8.381 8.411 8.369 8.387 116,805 -0.01(-0.14%)
Jul 10, 2017 8.369 8.399 8.368 8.399 99,478 +0.04(+0.43%)
Jul 07, 2017 8.310 8.363 8.310 8.363 150,958 +0.05(+0.64%)
Jul 06, 2017 8.346 8.310 8.310 147,137 -0.04(-0.50%)
Jul 05, 2017 8.381 8.393 8.322 8.351 153,140 -0.03(-0.35%)
Jul 03, 2017 8.369 8.393 8.351 8.381 93,903 +0.02(+0.28%)
Jun 30, 2017 8.298 8.357 8.292 8.357 184,154 +0.09(+1.08%)
Jun 29, 2017 8.280 8.310 8.268 8.268 151,105 -0.01(-0.07%)
Jun 28, 2017 8.268 8.316 8.268 8.274 177,050 +0.00(+0.00%)
Jun 27, 2017 8.262 8.292 8.239 8.274 370,238 +0.00(+0.00%)
Jun 26, 2017 8.328 8.351 8.259 8.274 327,225 -0.07(-0.78%)
Jun 23, 2017 8.274 8.351 8.274 8.340 269,941 +0.06(+0.72%)
Jun 22, 2017 8.369 8.388 8.209 8.280 665,487 -0.08(-0.92%)
Jun 21, 2017 8.429 8.441 8.304 8.357 486,240 -0.07(-0.85%)
Jun 20, 2017 8.417 8.429 8.369 8.429 154,026 +0.00(+0.00%)
Jun 19, 2017 8.405 8.429 8.375 8.429 126,920 +0.04(+0.50%)
Jun 16, 2017 8.429 8.441 8.387 8.387 145,618 -0.04(-0.42%)
Jun 15, 2017 8.441 8.441 8.393 8.423 144,083 -0.02(-0.21%)
Jun 14, 2017 8.423 8.458 8.423 8.441 128,364 +0.02(+0.21%)
Jun 13, 2017 8.441 8.458 8.423 8.423 137,994 -0.01(-0.13%)
Jun 12, 2017 8.434 8.452 8.416 8.434 187,818 +0.01(+0.14%)
Jun 09, 2017 8.440 8.458 8.416 8.422 212,429 -0.04(-0.42%)
Jun 08, 2017 8.487 8.487 8.422 8.458 196,997 -0.02(-0.21%)
Jun 07, 2017 8.469 8.475 8.440 8.475 188,686 +0.00(+0.00%)
Jun 06, 2017 8.481 8.499 8.462 8.475 164,360 +0.01(+0.07%)
Jun 05, 2017 8.499 8.499 8.458 8.469 347,512 -0.05(-0.62%)
Jun 02, 2017 8.534 8.534 8.499 8.523 159,824 +0.00(+0.00%)
Jun 01, 2017 8.534 8.540 8.505 8.523 280,221 -0.01(-0.07%)
May 31, 2017 8.546 8.558 8.523 8.529 133,964 +0.00(+0.00%)
May 30, 2017 8.505 8.534 8.505 8.529 156,494 +0.01(+0.14%)
May 26, 2017 8.558 8.570 8.517 8.517 216,373 -0.04(-0.48%)
May 25, 2017 8.505 8.558 8.505 8.558 176,529 +0.05(+0.63%)
May 24, 2017 8.505 8.511 8.487 8.505 124,364 -0.02(-0.21%)
May 23, 2017 8.511 8.540 8.511 8.523 145,573 +0.03(+0.35%)
May 22, 2017 8.505 8.505 8.464 8.493 179,788 +0.00(+0.00%)
May 19, 2017 8.469 8.517 8.462 8.493 166,039 +0.02(+0.28%)
May 18, 2017 8.434 8.475 8.410 8.469 222,303 +0.05(+0.63%)
May 17, 2017 8.469 8.481 8.399 8.416 251,065 -0.05(-0.63%)
May 16, 2017 8.469 8.487 8.458 8.469 108,498 +0.01(+0.07%)
May 15, 2017 8.499 8.511 8.464 8.464 180,774 -0.01(-0.14%)
May 12, 2017 8.493 8.558 8.452 8.475 639,411 -0.02(-0.21%)
May 11, 2017 8.540 8.558 8.493 8.493 218,434 -0.05(-0.55%)
May 10, 2017 8.475 8.540 8.475 8.540 221,422 +0.06(+0.69%)
May 09, 2017 8.446 8.481 8.437 8.481 139,799 +0.05(+0.63%)
May 08, 2017 8.475 8.487 8.428 8.428 180,681 -0.03(-0.35%)
May 05, 2017 8.469 8.481 8.428 8.457 143,219 -0.01(-0.07%)
May 04, 2017 8.475 8.493 8.404 8.463 213,955 -0.01(-0.14%)
May 03, 2017 8.528 8.540 8.416 8.475 230,642 -0.06(-0.69%)
May 02, 2017 8.487 8.546 8.469 8.534 825,426 +0.05(+0.55%)
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.