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 )

13.00 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 28, 2018 8.835 8.841 8.777 8.822 318,882 -0.03(-0.36%)
Sep 27, 2018 8.809 8.854 8.803 8.854 114,611 +0.04(+0.51%)
Sep 26, 2018 8.803 8.828 8.784 8.809 148,535 +0.02(+0.22%)
Sep 25, 2018 8.784 8.803 8.777 8.790 158,559 +0.01(+0.07%)
Sep 24, 2018 8.822 8.835 8.777 8.784 203,312 -0.04(-0.44%)
Sep 21, 2018 8.835 8.860 8.803 8.822 195,706 -0.02(-0.22%)
Sep 20, 2018 8.803 8.841 8.796 8.841 151,414 +0.04(+0.44%)
Sep 19, 2018 8.809 8.816 8.796 8.803 93,901 -0.01(-0.15%)
Sep 18, 2018 8.816 8.828 8.790 8.816 136,702 +0.01(+0.07%)
Sep 17, 2018 8.822 8.822 8.790 8.809 119,080 +0.01(+0.07%)
Sep 14, 2018 8.809 8.835 8.803 8.803 163,505 -0.03(-0.29%)
Sep 13, 2018 8.796 8.828 8.777 8.828 221,271 +0.05(+0.62%)
Sep 12, 2018 8.787 8.787 8.752 8.774 187,654 -0.02(-0.22%)
Sep 11, 2018 8.768 8.793 8.755 8.793 208,644 +0.04(+0.51%)
Sep 10, 2018 8.762 8.781 8.746 8.749 229,221 -0.01(-0.15%)
Sep 07, 2018 8.749 8.774 8.742 8.762 175,739 -0.01(-0.07%)
Sep 06, 2018 8.742 8.774 8.730 8.768 161,149 +0.03(+0.29%)
Sep 05, 2018 8.736 8.755 8.730 8.742 154,407 +0.01(+0.07%)
Sep 04, 2018 8.774 8.787 8.730 8.736 394,139 -0.05(-0.58%)
Aug 31, 2018 8.787 8.787 8.787 0 -0.01(-0.07%)
Aug 30, 2018 8.806 8.812 8.781 8.793 235,784 -0.01(-0.14%)
Aug 29, 2018 8.793 8.832 8.787 8.806 239,862 +0.01(+0.14%)
Aug 28, 2018 8.832 8.838 8.781 8.793 158,165 -0.01(-0.14%)
Aug 27, 2018 8.825 8.827 8.787 8.806 187,059 +0.02(+0.22%)
Aug 24, 2018 8.819 8.832 8.787 8.787 111,191 -0.01(-0.07%)
Aug 23, 2018 8.819 8.857 8.793 8.793 110,481 -0.03(-0.36%)
Aug 22, 2018 8.863 8.883 8.825 8.825 259,988 -0.06(-0.65%)
Aug 21, 2018 8.889 8.889 8.851 8.883 203,273 +0.00(+0.00%)
Aug 20, 2018 8.870 8.883 8.852 8.883 153,547 +0.04(+0.50%)
Aug 17, 2018 8.851 8.870 8.832 8.838 108,364 +0.01(+0.07%)
Aug 16, 2018 8.832 8.902 8.818 8.832 192,232 +0.03(+0.29%)
Aug 15, 2018 8.825 8.844 8.806 8.806 129,219 -0.02(-0.22%)
Aug 14, 2018 8.851 8.851 8.819 8.825 127,798 +0.00(+0.03%)
Aug 13, 2018 8.803 8.829 8.797 8.822 136,177 +0.00(+0.00%)
Aug 10, 2018 8.803 8.822 8.778 8.822 130,800 +0.01(+0.14%)
Aug 09, 2018 8.791 8.810 8.772 8.810 70,190 +0.04(+0.43%)
Aug 08, 2018 8.759 8.791 8.759 8.772 109,831 +0.03(+0.29%)
Aug 07, 2018 8.822 8.822 8.740 8.746 170,100 -0.08(-0.86%)
Aug 06, 2018 8.810 8.829 8.810 8.822 159,193 +0.03(+0.29%)
Aug 03, 2018 8.759 8.803 8.746 8.797 242,825 +0.03(+0.36%)
Aug 02, 2018 8.740 8.765 8.708 8.765 128,314 +0.03(+0.29%)
Aug 01, 2018 8.696 8.740 8.696 8.740 106,803 +0.03(+0.36%)
Jul 31, 2018 8.734 8.746 8.683 8.708 255,196 -0.01(-0.07%)
Jul 30, 2018 8.734 8.740 8.715 8.715 139,877 -0.02(-0.22%)
Jul 27, 2018 8.772 8.791 8.727 8.734 204,642 -0.05(-0.58%)
Jul 26, 2018 8.753 8.784 8.727 8.784 192,584 +0.04(+0.51%)
Jul 25, 2018 8.784 8.797 8.734 8.740 97,199 -0.06(-0.65%)
Jul 24, 2018 8.734 8.797 8.734 8.797 109,083 +0.08(+0.87%)
Jul 23, 2018 8.696 8.740 8.696 8.721 173,542 +0.04(+0.44%)
Jul 20, 2018 8.759 8.772 8.677 8.683 444,250 -0.08(-0.94%)
Jul 19, 2018 8.746 8.765 8.727 8.765 123,938 +0.01(+0.14%)
Jul 18, 2018 8.778 8.784 8.746 8.753 175,190 -0.01(-0.14%)
Jul 17, 2018 8.746 8.784 8.727 8.765 175,766 +0.03(+0.29%)
Jul 16, 2018 8.803 8.810 8.740 8.740 258,598 -0.04(-0.50%)
Jul 13, 2018 8.810 8.841 8.765 8.784 302,083 -0.03(-0.33%)
Jul 12, 2018 8.845 8.851 8.813 8.813 245,051 -0.02(-0.21%)
Jul 11, 2018 8.807 8.857 8.807 8.832 175,684 +0.01(+0.14%)
Jul 10, 2018 8.819 8.838 8.818 8.819 153,938 +0.00(+0.00%)
Jul 09, 2018 8.826 8.857 8.819 8.819 156,219 -0.01(-0.14%)
Jul 06, 2018 8.801 8.835 8.801 8.832 115,936 +0.03(+0.36%)
Jul 05, 2018 8.807 8.832 8.788 8.801 132,342 -0.01(-0.07%)
Jul 03, 2018 8.807 8.807 8.807 0 +0.09(+1.01%)
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.