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 (%)
Dec 30, 2016 8.373 8.373 8.373 0 +0.03(+0.35%)
Dec 29, 2016 8.315 8.367 8.295 8.344 673,544 +0.05(+0.56%)
Dec 28, 2016 8.338 8.344 8.257 8.298 323,379 +0.03(+0.37%)
Dec 27, 2016 8.255 8.290 8.255 8.267 331,200 +0.03(+0.35%)
Dec 23, 2016 8.238 8.238 8.238 0 +0.06(+0.70%)
Dec 22, 2016 8.238 8.238 8.181 8.181 474,916 -0.03(-0.42%)
Dec 21, 2016 8.221 8.238 8.198 8.215 197,483 +0.02(+0.21%)
Dec 20, 2016 8.198 8.244 8.198 8.198 380,118 -0.01(-0.07%)
Dec 19, 2016 8.181 8.204 8.158 8.204 358,039 -0.01(-0.14%)
Dec 16, 2016 8.158 8.215 8.140 8.215 427,826 +0.09(+1.06%)
Dec 15, 2016 8.140 8.140 8.106 8.129 529,356 -0.02(-0.21%)
Dec 14, 2016 8.146 8.175 8.117 8.146 621,568 +0.01(+0.14%)
Dec 13, 2016 8.181 8.198 8.117 8.135 549,708 -0.06(-0.70%)
Dec 12, 2016 8.186 8.204 8.163 8.192 343,830 +0.03(+0.35%)
Dec 09, 2016 8.106 8.169 8.094 8.163 315,664 +0.08(+1.00%)
Dec 08, 2016 8.071 8.117 8.066 8.083 245,627 -0.01(-0.14%)
Dec 07, 2016 8.031 8.094 8.023 8.094 356,726 +0.04(+0.50%)
Dec 06, 2016 8.037 8.054 8.014 8.054 246,566 +0.03(+0.36%)
Dec 05, 2016 8.042 8.042 8.008 8.025 440,992 -0.01(-0.07%)
Dec 02, 2016 8.037 8.037 8.002 8.031 298,807 -0.01(-0.07%)
Dec 01, 2016 7.956 8.042 7.951 8.037 161,573 +0.08(+1.01%)
Nov 30, 2016 7.996 8.031 7.945 7.956 635,182 -0.05(-0.57%)
Nov 29, 2016 8.014 8.037 7.991 8.002 289,310 -0.01(-0.14%)
Nov 28, 2016 8.054 8.054 8.008 8.014 298,803 -0.02(-0.21%)
Nov 25, 2016 8.054 8.054 8.019 8.031 277,519 +0.03(+0.36%)
Nov 23, 2016 8.002 8.002 8.002 0 +0.02(+0.22%)
Nov 22, 2016 8.002 8.008 7.945 7.985 481,747 +0.01(+0.14%)
Nov 21, 2016 7.968 7.991 7.945 7.974 390,334 +0.04(+0.51%)
Nov 18, 2016 7.968 7.991 7.922 7.933 276,344 -0.03(-0.36%)
Nov 17, 2016 7.916 7.974 7.916 7.962 249,536 +0.01(+0.07%)
Nov 16, 2016 7.945 7.956 7.922 7.956 202,625 +0.01(+0.14%)
Nov 15, 2016 7.905 7.974 7.888 7.945 318,108 +0.08(+1.02%)
Nov 14, 2016 7.842 7.956 7.842 7.865 398,529 +0.00(+0.00%)
Nov 11, 2016 7.664 7.876 7.664 7.865 313,349 +0.17(+2.16%)
Nov 10, 2016 7.842 7.842 7.653 7.699 406,616 -0.13(-1.60%)
Nov 09, 2016 7.704 7.824 7.659 7.824 563,314 +0.06(+0.73%)
Nov 08, 2016 7.738 7.773 7.721 7.767 458,948 +0.01(+0.07%)
Nov 07, 2016 7.761 7.784 7.716 7.761 158,140 +0.03(+0.37%)
Nov 04, 2016 7.704 7.738 7.702 7.733 150,644 +0.02(+0.22%)
Nov 03, 2016 7.710 7.756 7.710 7.716 191,113 +0.01(+0.15%)
Nov 02, 2016 7.767 7.813 7.704 7.704 408,868 -0.11(-1.46%)
Nov 01, 2016 7.853 7.881 7.818 7.818 128,903 -0.04(-0.51%)
Oct 31, 2016 7.870 7.883 7.824 7.858 160,022 -0.01(-0.14%)
Oct 28, 2016 7.824 7.875 7.818 7.870 76,801 +0.03(+0.36%)
Oct 27, 2016 7.887 7.915 7.841 7.841 221,790 -0.02(-0.29%)
Oct 26, 2016 7.875 7.892 7.847 7.864 132,920 -0.01(-0.14%)
Oct 25, 2016 7.870 7.881 7.841 7.875 148,931 +0.02(+0.29%)
Oct 24, 2016 7.841 7.853 7.841 7.853 109,966 +0.03(+0.44%)
Oct 21, 2016 7.790 7.841 7.778 7.818 126,271 +0.04(+0.51%)
Oct 20, 2016 7.801 7.827 7.767 7.778 110,896 -0.03(-0.44%)
Oct 19, 2016 7.801 7.813 7.778 7.813 167,382 +0.05(+0.66%)
Oct 18, 2016 7.790 7.813 7.756 7.761 177,531 -0.01(-0.07%)
Oct 17, 2016 7.784 7.824 7.767 7.767 166,917 -0.02(-0.22%)
Oct 14, 2016 7.835 7.835 7.784 7.784 121,217 -0.02(-0.29%)
Oct 13, 2016 7.835 7.853 7.784 7.807 141,164 -0.03(-0.44%)
Oct 12, 2016 7.858 7.870 7.835 7.841 94,542 -0.02(-0.28%)
Oct 11, 2016 7.880 7.880 7.846 7.863 176,256 -0.01(-0.07%)
Oct 10, 2016 7.875 7.880 7.852 7.869 105,396 +0.01(+0.14%)
Oct 07, 2016 7.852 7.880 7.829 7.858 147,072 +0.03(+0.43%)
Oct 06, 2016 7.858 7.858 7.818 7.824 188,603 -0.01(-0.14%)
Oct 05, 2016 7.903 7.914 7.831 7.835 236,390 -0.03(-0.43%)
Oct 04, 2016 7.920 7.920 7.869 7.869 180,323 -0.05(-0.65%)
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.