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 )

13.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Sep 30, 2020 8.474 8.504 8.460 8.460 194,468 +0.01(+0.17%)
Sep 29, 2020 8.482 8.482 8.445 8.445 220,773 -0.04(-0.43%)
Sep 28, 2020 8.497 8.519 8.467 8.482 155,588 +0.00(+0.00%)
Sep 25, 2020 8.541 8.541 8.481 8.482 112,012 -0.08(-0.95%)
Sep 24, 2020 8.548 8.570 8.489 8.563 123,163 +0.01(+0.09%)
Sep 23, 2020 8.629 8.629 8.541 8.555 83,582 -0.05(-0.60%)
Sep 22, 2020 8.629 8.629 8.585 8.607 85,139 -0.01(-0.09%)
Sep 21, 2020 8.658 8.658 8.577 8.614 68,844 -0.05(-0.59%)
Sep 18, 2020 8.644 8.673 8.644 8.666 110,109 +0.03(+0.34%)
Sep 17, 2020 8.651 8.680 8.636 8.636 98,601 -0.04(-0.51%)
Sep 16, 2020 8.710 8.739 8.680 8.680 174,883 -0.04(-0.42%)
Sep 15, 2020 8.747 8.747 8.680 8.717 73,774 +0.00(+0.00%)
Sep 14, 2020 8.680 8.717 8.658 8.717 97,120 +0.09(+1.01%)
Sep 11, 2020 8.601 8.630 8.571 8.630 121,113 +0.06(+0.68%)
Sep 10, 2020 8.608 8.637 8.564 8.571 142,253 -0.04(-0.51%)
Sep 09, 2020 8.564 8.615 8.535 8.615 265,197 +0.08(+0.94%)
Sep 08, 2020 8.506 8.535 8.469 8.535 131,634 +0.01(+0.09%)
Sep 04, 2020 8.528 8.549 8.447 8.528 104,554 +0.01(+0.17%)
Sep 03, 2020 8.593 8.593 8.491 8.513 210,872 -0.09(-1.02%)
Sep 02, 2020 8.601 8.615 8.557 8.601 222,263 +0.00(+0.00%)
Sep 01, 2020 8.579 8.601 8.549 8.601 101,109 +0.04(+0.43%)
Aug 31, 2020 8.601 8.615 8.564 8.564 127,301 -0.03(-0.34%)
Aug 28, 2020 8.593 8.593 8.564 8.593 101,406 +0.01(+0.17%)
Aug 27, 2020 8.586 8.601 8.564 8.579 173,858 +0.01(+0.17%)
Aug 26, 2020 8.557 8.579 8.549 8.564 267,580 +0.01(+0.17%)
Aug 25, 2020 8.535 8.549 8.515 8.549 102,345 +0.02(+0.26%)
Aug 24, 2020 8.498 8.535 8.484 8.528 66,053 +0.02(+0.26%)
Aug 21, 2020 8.557 8.557 8.436 8.506 193,644 -0.04(-0.51%)
Aug 20, 2020 8.564 8.579 8.542 8.549 214,402 -0.01(-0.09%)
Aug 19, 2020 8.528 8.601 8.515 8.557 240,052 +0.02(+0.26%)
Aug 18, 2020 8.535 8.535 8.488 8.535 94,067 +0.03(+0.34%)
Aug 17, 2020 8.498 8.528 8.454 8.506 200,648 +0.01(+0.09%)
Aug 14, 2020 8.469 8.520 8.447 8.498 113,038 +0.04(+0.52%)
Aug 13, 2020 8.498 8.498 8.454 8.454 119,843 -0.01(-0.10%)
Aug 12, 2020 8.419 8.470 8.419 8.463 102,403 +0.12(+1.48%)
Aug 11, 2020 8.484 8.484 8.339 8.339 160,832 -0.09(-1.12%)
Aug 10, 2020 8.419 8.434 8.397 8.434 69,304 +0.04(+0.52%)
Aug 07, 2020 8.361 8.390 8.347 8.390 136,679 +0.04(+0.52%)
Aug 06, 2020 8.354 8.390 8.347 8.347 44,087 +0.01(+0.09%)
Aug 05, 2020 8.325 8.383 8.325 8.339 64,756 +0.01(+0.17%)
Aug 04, 2020 8.325 8.347 8.310 8.325 161,965 +0.01(+0.17%)
Aug 03, 2020 8.310 8.321 8.274 8.310 99,998 +0.01(+0.18%)
Jul 31, 2020 8.267 8.296 8.245 8.296 91,073 +0.04(+0.53%)
Jul 30, 2020 8.288 8.288 8.230 8.252 114,142 -0.04(-0.44%)
Jul 29, 2020 8.259 8.288 8.245 8.288 180,309 +0.03(+0.35%)
Jul 28, 2020 8.252 8.274 8.238 8.259 169,448 +0.01(+0.09%)
Jul 27, 2020 8.238 8.274 8.227 8.252 136,747 +0.04(+0.44%)
Jul 24, 2020 8.172 8.230 8.158 8.216 64,206 +0.04(+0.44%)
Jul 23, 2020 8.143 8.194 8.143 8.180 96,793 +0.04(+0.54%)
Jul 22, 2020 8.151 8.161 8.136 8.136 54,180 -0.01(-0.18%)
Jul 21, 2020 8.165 8.194 8.143 8.151 96,906 +0.01(+0.18%)
Jul 20, 2020 8.129 8.151 8.107 8.136 95,335 +0.03(+0.36%)
Jul 17, 2020 8.129 8.129 8.092 8.107 116,288 -0.03(-0.36%)
Jul 16, 2020 8.078 8.136 8.078 8.136 89,285 +0.04(+0.54%)
Jul 15, 2020 8.122 8.151 8.085 8.092 132,786 -0.01(-0.18%)
Jul 14, 2020 8.071 8.107 8.056 8.107 128,474 +0.05(+0.62%)
Jul 13, 2020 8.043 8.079 8.007 8.057 137,513 +0.06(+0.72%)
Jul 10, 2020 8.007 8.014 7.960 7.999 70,490 +0.02(+0.27%)
Jul 09, 2020 8.035 8.040 7.978 7.978 134,958 -0.04(-0.45%)
Jul 08, 2020 8.093 8.093 7.999 8.014 119,036 -0.04(-0.54%)
Jul 07, 2020 8.071 8.122 8.057 8.057 76,775 -0.05(-0.62%)
Jul 06, 2020 8.129 8.129 8.064 8.108 105,159 +0.04(+0.45%)
Jul 02, 2020 8.144 8.158 8.057 8.071 170,813 -0.03(-0.36%)
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.