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 (%)
Nov 30, 2017 8.359 8.426 8.347 8.426 261,788 +0.08(+0.94%)
Nov 29, 2017 8.353 8.365 8.347 8.347 188,850 -0.02(-0.29%)
Nov 28, 2017 8.335 8.371 8.332 8.371 151,309 +0.04(+0.44%)
Nov 27, 2017 8.365 8.377 8.323 8.335 172,588 -0.02(-0.22%)
Nov 24, 2017 8.347 8.377 8.335 8.353 105,826 +0.04(+0.44%)
Nov 22, 2017 8.323 8.353 8.311 8.317 244,197 -0.01(-0.07%)
Nov 21, 2017 8.365 8.374 8.317 8.323 194,305 -0.01(-0.15%)
Nov 20, 2017 8.377 8.402 8.335 8.335 304,434 -0.05(-0.58%)
Nov 17, 2017 8.402 8.437 8.365 8.383 271,181 -0.02(-0.29%)
Nov 16, 2017 8.414 8.462 8.390 8.408 183,633 +0.03(+0.36%)
Nov 15, 2017 8.371 8.390 8.323 8.377 156,075 +0.00(+0.00%)
Nov 14, 2017 8.402 8.408 8.371 8.377 154,206 -0.01(-0.14%)
Nov 13, 2017 8.449 8.455 8.389 8.389 221,283 -0.06(-0.71%)
Nov 10, 2017 8.486 8.486 8.449 8.449 79,398 -0.06(-0.71%)
Nov 09, 2017 8.473 8.534 8.443 8.510 292,529 +0.00(+0.00%)
Nov 08, 2017 8.492 8.516 8.473 8.510 271,869 +0.02(+0.21%)
Nov 07, 2017 8.498 8.526 8.479 8.492 174,773 -0.01(-0.14%)
Nov 06, 2017 8.534 8.546 8.492 8.504 246,741 -0.03(-0.35%)
Nov 03, 2017 8.570 8.570 8.510 8.534 158,524 -0.02(-0.28%)
Nov 02, 2017 8.624 8.630 8.552 8.558 190,602 -0.06(-0.70%)
Nov 01, 2017 8.661 8.661 8.612 8.618 102,577 -0.02(-0.28%)
Oct 31, 2017 8.661 8.667 8.618 8.643 111,306 +0.01(+0.07%)
Oct 30, 2017 8.691 8.691 8.637 8.637 130,147 -0.06(-0.69%)
Oct 27, 2017 8.630 8.697 8.606 8.697 187,340 +0.07(+0.84%)
Oct 26, 2017 8.612 8.643 8.588 8.624 192,849 +0.00(+0.00%)
Oct 25, 2017 8.618 8.637 8.600 8.624 218,381 -0.01(-0.14%)
Oct 24, 2017 8.618 8.643 8.594 8.637 110,914 +0.04(+0.49%)
Oct 23, 2017 8.582 8.630 8.582 8.594 157,818 -0.01(-0.14%)
Oct 20, 2017 8.576 8.612 8.534 8.606 154,270 +0.04(+0.49%)
Oct 19, 2017 8.552 8.576 8.544 8.564 127,021 +0.01(+0.14%)
Oct 18, 2017 8.552 8.576 8.540 8.552 92,210 -0.01(-0.07%)
Oct 17, 2017 8.570 8.594 8.558 8.558 154,503 -0.04(-0.42%)
Oct 16, 2017 8.618 8.618 8.576 8.594 93,964 -0.01(-0.14%)
Oct 13, 2017 8.606 8.618 8.595 8.606 83,422 +0.02(+0.29%)
Oct 12, 2017 8.588 8.624 8.576 8.582 97,523 -0.03(-0.35%)
Oct 11, 2017 8.588 8.636 8.579 8.612 161,143 +0.04(+0.49%)
Oct 10, 2017 8.600 8.600 8.570 8.570 130,257 -0.03(-0.35%)
Oct 09, 2017 8.564 8.600 8.557 8.600 121,976 +0.03(+0.35%)
Oct 06, 2017 8.570 8.600 8.527 8.570 194,540 -0.02(-0.21%)
Oct 05, 2017 8.588 8.594 8.551 8.588 217,300 +0.02(+0.28%)
Oct 04, 2017 8.630 8.642 8.564 8.564 178,590 -0.08(-0.90%)
Oct 03, 2017 8.648 8.654 8.630 8.642 198,047 +0.01(+0.07%)
Oct 02, 2017 8.618 8.642 8.600 8.636 142,795 +0.00(+0.00%)
Sep 29, 2017 8.648 8.648 8.582 8.636 328,567 +0.01(+0.07%)
Sep 28, 2017 8.527 8.630 8.527 8.630 323,251 +0.10(+1.13%)
Sep 27, 2017 8.515 8.551 8.515 8.533 269,479 +0.04(+0.42%)
Sep 26, 2017 8.491 8.521 8.464 8.497 169,885 -0.01(-0.07%)
Sep 25, 2017 8.479 8.503 8.461 8.503 382,240 +0.01(+0.14%)
Sep 22, 2017 8.401 8.509 8.401 8.491 311,303 +0.08(+1.00%)
Sep 21, 2017 8.383 8.419 8.353 8.407 269,494 +0.00(+0.00%)
Sep 20, 2017 8.353 8.413 8.333 8.407 602,189 +0.05(+0.65%)
Sep 19, 2017 8.323 8.353 8.311 8.353 464,573 +0.03(+0.36%)
Sep 18, 2017 8.395 8.400 8.323 8.323 285,610 -0.05(-0.65%)
Sep 15, 2017 8.395 8.419 8.365 8.377 135,385 -0.02(-0.21%)
Sep 14, 2017 8.413 8.425 8.377 8.395 136,820 -0.02(-0.21%)
Sep 13, 2017 8.371 8.419 8.371 8.413 209,022 +0.04(+0.50%)
Sep 12, 2017 8.431 8.431 8.371 8.371 193,469 -0.06(-0.71%)
Sep 11, 2017 8.407 8.443 8.383 8.431 188,427 +0.05(+0.57%)
Sep 08, 2017 8.395 8.413 8.383 8.383 136,034 -0.02(-0.28%)
Sep 07, 2017 8.389 8.437 8.389 8.407 117,813 +0.03(+0.36%)
Sep 06, 2017 8.413 8.419 8.365 8.377 220,367 -0.02(-0.21%)
Sep 05, 2017 8.454 8.454 8.365 8.395 189,558 -0.06(-0.71%)
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.