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 (%)
Jul 31, 2018 8.735 8.748 8.685 8.710 255,143 -0.01(-0.07%)
Jul 30, 2018 8.735 8.742 8.716 8.716 139,848 -0.02(-0.22%)
Jul 27, 2018 8.773 8.792 8.729 8.735 204,599 -0.05(-0.58%)
Jul 26, 2018 8.754 8.786 8.729 8.786 192,544 +0.04(+0.51%)
Jul 25, 2018 8.786 8.799 8.735 8.742 97,179 -0.06(-0.65%)
Jul 24, 2018 8.735 8.799 8.735 8.799 109,060 +0.08(+0.87%)
Jul 23, 2018 8.697 8.742 8.697 8.723 173,505 +0.04(+0.44%)
Jul 20, 2018 8.761 8.773 8.678 8.685 444,157 -0.08(-0.94%)
Jul 19, 2018 8.748 8.767 8.729 8.767 123,912 +0.01(+0.14%)
Jul 18, 2018 8.780 8.786 8.748 8.754 175,154 -0.01(-0.14%)
Jul 17, 2018 8.748 8.786 8.729 8.767 175,729 +0.03(+0.29%)
Jul 16, 2018 8.805 8.812 8.742 8.742 258,544 -0.04(-0.50%)
Jul 13, 2018 8.812 8.843 8.767 8.786 302,020 -0.03(-0.33%)
Jul 12, 2018 8.847 8.853 8.815 8.815 245,000 -0.02(-0.21%)
Jul 11, 2018 8.809 8.859 8.809 8.834 175,648 +0.01(+0.14%)
Jul 10, 2018 8.821 8.840 8.819 8.821 153,906 +0.00(+0.00%)
Jul 09, 2018 8.828 8.859 8.821 8.821 156,186 -0.01(-0.14%)
Jul 06, 2018 8.802 8.837 8.802 8.834 115,912 +0.03(+0.36%)
Jul 05, 2018 8.809 8.834 8.790 8.802 132,314 -0.01(-0.07%)
Jul 03, 2018 8.809 8.809 8.809 0 +0.09(+1.01%)
Jul 02, 2018 8.752 8.802 8.720 8.720 230,509 -0.05(-0.58%)
Jun 29, 2018 8.790 8.796 8.757 8.771 217,618 -0.00(-0.04%)
Jun 28, 2018 8.802 8.802 8.765 8.774 163,950 -0.03(-0.32%)
Jun 27, 2018 8.853 8.872 8.799 8.802 200,792 -0.05(-0.57%)
Jun 26, 2018 8.815 8.897 8.815 8.853 253,536 +0.04(+0.43%)
Jun 25, 2018 8.859 8.884 8.790 8.815 266,574 -0.04(-0.50%)
Jun 22, 2018 8.872 8.872 8.847 8.859 160,380 +0.02(+0.21%)
Jun 21, 2018 8.834 8.884 8.834 8.840 185,952 -0.01(-0.07%)
Jun 20, 2018 8.853 8.865 8.815 8.847 183,871 +0.01(+0.07%)
Jun 19, 2018 8.809 8.840 8.809 8.840 131,370 +0.03(+0.29%)
Jun 18, 2018 8.878 8.903 8.815 8.815 228,586 -0.11(-1.20%)
Jun 15, 2018 8.929 8.840 8.922 331,736 +0.08(+0.93%)
Jun 14, 2018 8.834 8.853 8.821 8.840 148,010 +0.01(+0.15%)
Jun 13, 2018 8.852 8.852 8.814 8.827 214,926 -0.01(-0.14%)
Jun 12, 2018 8.871 8.871 8.821 8.840 321,480 -0.01(-0.07%)
Jun 11, 2018 8.890 8.890 8.814 8.846 245,066 -0.03(-0.35%)
Jun 08, 2018 8.890 8.902 8.858 8.877 175,899 +0.00(+0.00%)
Jun 07, 2018 8.871 8.909 8.871 8.877 286,646 -0.01(-0.07%)
Jun 06, 2018 8.836 8.884 244,290 +0.03(+0.28%)
Jun 05, 2018 8.902 8.934 8.846 8.858 145,692 -0.03(-0.35%)
Jun 04, 2018 8.934 8.940 8.865 8.890 290,530 -0.02(-0.21%)
Jun 01, 2018 8.909 8.915 8.890 8.909 431,401 +0.01(+0.14%)
May 31, 2018 8.902 8.909 8.877 8.896 245,202 +0.01(+0.14%)
May 30, 2018 8.865 8.890 8.847 8.884 164,404 +0.04(+0.43%)
May 29, 2018 8.827 8.858 8.805 8.846 325,676 -0.01(-0.14%)
May 25, 2018 8.858 8.858 8.858 0 -0.04(-0.42%)
May 24, 2018 8.877 8.902 8.875 8.896 158,790 +0.02(+0.21%)
May 23, 2018 8.890 8.934 8.877 8.877 242,164 -0.03(-0.28%)
May 22, 2018 8.902 8.915 8.896 8.902 278,955 -0.01(-0.14%)
May 21, 2018 8.902 8.915 8.871 8.915 711,600 +0.01(+0.14%)
May 18, 2018 8.858 8.915 8.777 8.902 1,723,539 -0.08(-0.84%)
May 17, 2018 9.047 9.059 8.965 8.978 238,029 -0.06(-0.69%)
May 16, 2018 9.059 9.059 9.041 9.041 156,730 -0.03(-0.28%)
May 15, 2018 9.059 9.066 9.028 9.066 129,522 +0.00(+0.00%)
May 14, 2018 9.041 9.072 9.034 9.066 185,203 +0.06(+0.70%)
May 11, 2018 9.009 9.021 8.996 9.002 277,503 -0.01(-0.07%)
May 10, 2018 9.034 9.040 9.002 9.009 258,607 -0.03(-0.35%)
May 09, 2018 9.040 9.052 9.034 9.040 174,250 +0.01(+0.07%)
May 08, 2018 9.052 9.065 9.027 9.034 240,747 -0.03(-0.28%)
May 07, 2018 9.065 9.084 9.052 9.059 256,672 -0.01(-0.07%)
May 04, 2018 9.090 9.090 9.059 9.065 251,660 -0.03(-0.28%)
May 03, 2018 9.109 9.121 9.084 9.090 200,114 -0.03(-0.27%)
May 02, 2018 9.071 9.115 9.071 9.115 314,196 +0.03(+0.34%)
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.