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 )

13.25 +0.08 (+0.61%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Jun 30, 2020 8.021 8.064 7.971 8.057 285,362 +0.06(+0.72%)
Jun 29, 2020 7.963 7.999 7.935 7.999 51,950 +0.06(+0.73%)
Jun 26, 2020 7.978 8.011 7.942 7.942 120,721 -0.04(-0.54%)
Jun 25, 2020 8.021 8.043 7.978 7.985 221,895 -0.04(-0.54%)
Jun 24, 2020 8.093 8.093 8.028 8.028 169,946 -0.07(-0.89%)
Jun 23, 2020 8.057 8.108 8.057 8.100 164,953 +0.04(+0.54%)
Jun 22, 2020 8.035 8.079 8.035 8.057 159,030 -0.01(-0.18%)
Jun 19, 2020 8.136 8.180 8.064 8.071 147,363 -0.04(-0.53%)
Jun 18, 2020 8.115 8.144 8.093 8.115 121,095 +0.00(+0.00%)
Jun 17, 2020 8.151 8.165 8.093 8.115 142,496 -0.02(-0.27%)
Jun 16, 2020 8.100 8.201 8.100 8.136 168,912 +0.12(+1.53%)
Jun 15, 2020 8.007 8.064 7.949 8.014 251,662 -0.08(-0.98%)
Jun 12, 2020 8.021 8.093 8.021 8.093 311,516 +0.14(+1.71%)
Jun 11, 2020 8.036 8.079 7.907 7.957 322,082 -0.24(-2.88%)
Jun 10, 2020 8.250 8.265 8.172 8.193 161,116 -0.04(-0.43%)
Jun 09, 2020 8.272 8.272 8.157 8.229 267,960 -0.05(-0.61%)
Jun 08, 2020 8.250 8.301 8.243 8.279 107,845 +0.06(+0.70%)
Jun 05, 2020 8.279 8.293 8.207 8.222 195,371 +0.04(+0.52%)
Jun 04, 2020 8.193 8.215 8.150 8.179 169,025 +0.00(+0.00%)
Jun 03, 2020 8.222 8.258 8.172 8.179 235,033 +0.05(+0.62%)
Jun 02, 2020 8.086 8.136 8.079 8.129 141,386 +0.05(+0.62%)
Jun 01, 2020 8.043 8.143 8.035 8.079 148,980 +0.07(+0.89%)
May 29, 2020 8.050 8.050 8.000 8.007 153,445 -0.05(-0.62%)
May 28, 2020 7.971 8.079 7.957 8.057 120,994 +0.11(+1.44%)
May 27, 2020 7.979 7.979 7.928 7.943 156,281 +0.01(+0.18%)
May 26, 2020 7.921 7.950 7.907 7.928 110,256 +0.08(+1.00%)
May 22, 2020 7.785 7.850 7.778 7.850 120,045 +0.07(+0.92%)
May 21, 2020 7.800 7.814 7.764 7.778 65,302 -0.01(-0.09%)
May 20, 2020 7.657 7.785 7.657 7.785 148,939 +0.14(+1.78%)
May 19, 2020 7.628 7.664 7.606 7.649 63,803 +0.02(+0.28%)
May 18, 2020 7.635 7.649 7.592 7.628 191,592 +0.10(+1.33%)
May 15, 2020 7.521 7.553 7.521 7.528 57,716 -0.01(-0.09%)
May 14, 2020 7.585 7.606 7.513 7.535 225,671 -0.09(-1.14%)
May 13, 2020 7.607 7.671 7.565 7.622 231,450 -0.03(-0.37%)
May 12, 2020 7.721 7.735 7.650 7.650 85,237 -0.04(-0.46%)
May 11, 2020 7.707 7.735 7.686 7.686 82,737 -0.05(-0.64%)
May 08, 2020 7.671 7.735 7.664 7.735 96,296 +0.09(+1.11%)
May 07, 2020 7.622 7.664 7.600 7.650 210,302 +0.06(+0.75%)
May 06, 2020 7.600 7.657 7.543 7.593 215,129 +0.05(+0.66%)
May 05, 2020 7.536 7.624 7.529 7.543 208,043 +0.04(+0.47%)
May 04, 2020 7.494 7.565 7.458 7.508 163,695 -0.06(-0.75%)
May 01, 2020 7.600 7.613 7.508 7.565 152,610 -0.11(-1.39%)
Apr 30, 2020 7.657 7.693 7.593 7.671 161,913 -0.04(-0.46%)
Apr 29, 2020 7.600 7.728 7.579 7.707 212,537 +0.13(+1.69%)
Apr 28, 2020 7.572 7.600 7.547 7.579 119,548 +0.03(+0.38%)
Apr 27, 2020 7.558 7.593 7.543 7.551 203,944 -0.02(-0.28%)
Apr 24, 2020 7.643 7.677 7.554 7.572 110,797 -0.04(-0.47%)
Apr 23, 2020 7.664 7.671 7.586 7.607 158,852 -0.06(-0.74%)
Apr 22, 2020 7.522 7.678 7.522 7.664 229,913 +0.18(+2.37%)
Apr 21, 2020 7.394 7.522 7.352 7.487 434,066 -0.09(-1.22%)
Apr 20, 2020 7.643 7.693 7.558 7.579 98,968 -0.11(-1.39%)
Apr 17, 2020 7.693 7.749 7.643 7.686 99,112 +0.08(+1.03%)
Apr 16, 2020 7.629 7.636 7.579 7.607 425,640 -0.09(-1.20%)
Apr 15, 2020 7.650 7.735 7.536 7.700 513,034 -0.02(-0.28%)
Apr 14, 2020 7.714 7.962 7.693 7.721 468,016 +0.10(+1.29%)
Apr 13, 2020 7.954 7.954 7.517 7.622 489,852 -0.32(-4.00%)
Apr 09, 2020 7.778 8.123 7.778 7.940 605,279 +0.35(+4.65%)
Apr 08, 2020 7.538 7.785 7.489 7.587 593,966 +0.14(+1.89%)
Apr 07, 2020 7.340 7.545 7.329 7.446 552,007 +0.25(+3.43%)
Apr 06, 2020 7.065 7.228 6.988 7.199 348,092 +0.22(+3.13%)
Apr 03, 2020 7.051 7.115 6.882 6.981 270,305 -0.06(-0.80%)
Apr 02, 2020 6.790 7.037 6.762 7.037 464,554 +0.15(+2.15%)
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.