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 (+0.20%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Oct 31, 2016 7.945 7.958 7.899 7.934 158,501 -0.01(-0.14%)
Oct 28, 2016 7.899 7.951 7.893 7.945 76,071 +0.03(+0.36%)
Oct 27, 2016 7.962 7.991 7.916 7.916 219,682 -0.02(-0.29%)
Oct 26, 2016 7.951 7.968 7.922 7.939 131,657 -0.01(-0.14%)
Oct 25, 2016 7.945 7.957 7.916 7.951 147,515 +0.02(+0.29%)
Oct 24, 2016 7.916 7.928 7.916 7.928 108,921 +0.03(+0.44%)
Oct 21, 2016 7.865 7.916 7.853 7.893 125,071 +0.04(+0.51%)
Oct 20, 2016 7.876 7.902 7.842 7.853 109,841 -0.03(-0.44%)
Oct 19, 2016 7.876 7.888 7.853 7.888 165,791 +0.05(+0.66%)
Oct 18, 2016 7.865 7.888 7.830 7.836 175,844 -0.01(-0.07%)
Oct 17, 2016 7.859 7.899 7.842 7.842 165,330 -0.02(-0.22%)
Oct 14, 2016 7.911 7.911 7.859 7.859 120,065 -0.02(-0.29%)
Oct 13, 2016 7.911 7.928 7.859 7.882 139,822 -0.03(-0.44%)
Oct 12, 2016 7.934 7.945 7.911 7.916 93,643 -0.02(-0.28%)
Oct 11, 2016 7.956 7.956 7.922 7.939 174,581 -0.01(-0.07%)
Oct 10, 2016 7.950 7.956 7.927 7.945 104,394 +0.01(+0.14%)
Oct 07, 2016 7.927 7.956 7.904 7.933 145,675 +0.03(+0.43%)
Oct 06, 2016 7.933 7.933 7.893 7.899 186,810 -0.01(-0.14%)
Oct 05, 2016 7.979 7.990 7.906 7.910 234,143 -0.03(-0.43%)
Oct 04, 2016 7.996 7.996 7.945 7.945 178,609 -0.05(-0.65%)
Oct 03, 2016 7.939 7.996 7.927 7.996 294,015 +0.05(+0.65%)
Sep 30, 2016 7.950 7.962 7.945 7.945 293,628 +0.01(+0.14%)
Sep 29, 2016 7.904 7.942 7.882 7.933 295,161 +0.03(+0.36%)
Sep 28, 2016 7.876 7.904 7.847 7.904 152,468 +0.05(+0.66%)
Sep 27, 2016 7.818 7.853 7.796 7.853 157,041 +0.06(+0.81%)
Sep 26, 2016 7.818 7.847 7.790 7.790 239,134 -0.02(-0.29%)
Sep 23, 2016 7.836 7.864 7.807 7.813 212,967 -0.03(-0.44%)
Sep 22, 2016 7.910 7.922 7.836 7.847 202,536 -0.02(-0.29%)
Sep 21, 2016 7.847 7.870 7.813 7.870 168,440 +0.06(+0.73%)
Sep 20, 2016 7.796 7.830 7.780 7.813 129,406 +0.05(+0.66%)
Sep 19, 2016 7.824 7.830 7.755 7.761 116,645 -0.04(-0.51%)
Sep 16, 2016 7.738 7.864 7.732 7.801 734,845 +0.07(+0.96%)
Sep 15, 2016 7.738 7.750 7.715 7.727 120,048 -0.01(-0.07%)
Sep 14, 2016 7.704 7.750 7.669 7.732 365,805 +0.06(+0.82%)
Sep 13, 2016 7.778 7.778 7.664 7.669 276,943 -0.11(-1.47%)
Sep 12, 2016 7.755 7.801 7.732 7.783 138,827 +0.05(+0.59%)
Sep 09, 2016 7.772 7.786 7.726 7.738 120,556 -0.09(-1.09%)
Sep 08, 2016 7.783 7.841 7.778 7.823 167,691 +0.03(+0.44%)
Sep 07, 2016 7.772 7.801 7.772 7.789 95,326 +0.02(+0.22%)
Sep 06, 2016 7.795 7.801 7.755 7.772 109,072 -0.01(-0.15%)
Sep 02, 2016 7.812 7.783 7.783 7.783 162,274 -0.01(-0.15%)
Sep 01, 2016 7.801 7.818 7.789 7.795 206,570 -0.02(-0.29%)
Aug 31, 2016 7.789 7.818 7.772 7.818 207,317 +0.03(+0.37%)
Aug 30, 2016 7.789 7.818 7.772 7.789 174,732 -0.02(-0.22%)
Aug 29, 2016 7.772 7.806 7.766 7.806 171,142 +0.06(+0.81%)
Aug 26, 2016 7.789 7.801 7.744 7.744 119,948 -0.03(-0.37%)
Aug 25, 2016 7.772 7.806 7.772 7.772 146,544 -0.03(-0.44%)
Aug 24, 2016 7.783 7.818 7.772 7.806 160,659 +0.02(+0.29%)
Aug 23, 2016 7.789 7.801 7.761 7.783 178,262 +0.01(+0.07%)
Aug 22, 2016 7.778 7.778 7.744 7.778 134,994 +0.00(+0.00%)
Aug 19, 2016 7.795 7.801 7.749 7.778 130,426 -0.01(-0.15%)
Aug 18, 2016 7.761 7.772 7.744 7.789 186,740 +0.03(+0.44%)
Aug 17, 2016 7.749 7.761 7.732 7.755 136,503 +0.03(+0.44%)
Aug 16, 2016 7.726 7.728 7.692 7.721 153,286 +0.00(+0.00%)
Aug 15, 2016 7.732 7.772 7.709 7.721 338,030 +0.02(+0.22%)
Aug 12, 2016 7.664 7.704 7.659 7.704 106,260 +0.06(+0.82%)
Aug 11, 2016 7.647 7.681 7.624 7.641 166,643 +0.03(+0.38%)
Aug 10, 2016 7.663 7.663 7.612 7.612 128,834 -0.03(-0.45%)
Aug 09, 2016 7.674 7.680 7.640 7.646 98,058 -0.02(-0.22%)
Aug 08, 2016 7.669 7.674 7.663 7.663 110,231 +0.00(+0.00%)
Aug 05, 2016 7.669 7.669 7.657 7.663 81,668 +0.01(+0.15%)
Aug 04, 2016 7.657 7.657 7.589 7.651 171,877 +0.02(+0.30%)
Aug 03, 2016 7.606 7.646 7.606 7.629 151,186 +0.04(+0.52%)
Aug 02, 2016 7.623 7.634 7.583 7.589 175,253 -0.04(-0.52%)
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.