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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 8.553 8.582 8.541 8.582 95,798 +0.01(+0.14%)
Apr 27, 2017 8.565 8.571 8.545 8.571 105,431 +0.02(+0.21%)
Apr 26, 2017 8.571 8.571 8.535 8.553 204,041 -0.01(-0.07%)
Apr 25, 2017 8.571 8.594 8.523 8.559 414,526 +0.00(+0.00%)
Apr 24, 2017 8.582 8.599 8.535 8.559 142,914 +0.02(+0.21%)
Apr 21, 2017 8.547 8.559 8.529 8.541 139,279 +0.01(+0.07%)
Apr 20, 2017 8.535 8.541 8.522 8.535 143,187 +0.01(+0.07%)
Apr 19, 2017 8.499 8.553 8.499 8.529 223,356 +0.05(+0.63%)
Apr 18, 2017 8.499 8.529 8.470 8.476 192,045 -0.01(-0.14%)
Apr 17, 2017 8.511 8.517 8.464 8.487 182,504 -0.02(-0.28%)
Apr 13, 2017 8.511 8.529 8.499 8.511 241,440 -0.01(-0.07%)
Apr 12, 2017 8.541 8.541 8.493 8.517 198,938 +0.00(+0.00%)
Apr 11, 2017 8.505 8.541 8.491 8.517 152,226 +0.02(+0.29%)
Apr 10, 2017 8.445 8.499 8.445 8.493 194,097 +0.05(+0.56%)
Apr 07, 2017 8.434 8.463 8.410 8.445 325,340 -0.01(-0.07%)
Apr 06, 2017 8.511 8.522 8.445 8.451 491,249 -0.05(-0.63%)
Apr 05, 2017 8.552 8.564 8.487 8.505 221,309 -0.02(-0.21%)
Apr 04, 2017 8.528 8.546 8.505 8.522 263,917 +0.01(+0.14%)
Apr 03, 2017 8.552 8.582 8.475 8.511 445,928 -0.06(-0.69%)
Mar 31, 2017 8.605 8.652 8.540 8.570 326,194 -0.01(-0.14%)
Mar 30, 2017 8.641 8.658 8.570 8.582 224,126 -0.07(-0.75%)
Mar 29, 2017 8.664 8.694 8.647 8.647 155,042 -0.01(-0.14%)
Mar 28, 2017 8.611 8.670 8.611 8.658 124,936 +0.07(+0.76%)
Mar 27, 2017 8.682 8.682 8.593 8.593 247,399 -0.12(-1.36%)
Mar 24, 2017 8.682 8.718 8.682 8.712 162,446 +0.05(+0.55%)
Mar 23, 2017 8.676 8.723 8.647 8.664 173,081 -0.01(-0.14%)
Mar 22, 2017 8.629 8.676 8.623 8.676 171,235 +0.05(+0.55%)
Mar 21, 2017 8.712 8.713 8.611 8.629 222,931 -0.07(-0.75%)
Mar 20, 2017 8.700 8.718 8.682 8.694 108,797 -0.01(-0.07%)
Mar 17, 2017 8.647 8.735 8.647 8.700 172,011 +0.02(+0.27%)
Mar 16, 2017 8.676 8.688 8.635 8.676 139,564 +0.02(+0.27%)
Mar 15, 2017 8.570 8.652 8.546 8.652 301,968 +0.08(+0.97%)
Mar 14, 2017 8.552 8.582 8.528 8.570 239,242 +0.01(+0.07%)
Mar 13, 2017 8.635 8.635 8.546 8.564 282,486 -0.05(-0.61%)
Mar 10, 2017 8.575 8.618 8.575 8.616 185,754 +0.05(+0.55%)
Mar 09, 2017 8.664 8.664 8.569 8.569 307,558 -0.12(-1.36%)
Mar 08, 2017 8.658 8.687 8.652 8.687 214,082 +0.04(+0.48%)
Mar 07, 2017 8.634 8.693 8.634 8.646 227,785 -0.02(-0.27%)
Mar 06, 2017 8.693 8.717 8.605 8.669 284,560 -0.03(-0.34%)
Mar 03, 2017 8.699 8.717 8.669 8.699 351,317 +0.03(+0.34%)
Mar 02, 2017 8.740 8.746 8.669 8.669 151,101 -0.07(-0.81%)
Mar 01, 2017 8.711 8.746 8.707 8.740 207,800 +0.06(+0.68%)
Feb 28, 2017 8.687 8.705 8.675 8.681 333,729 +0.01(+0.14%)
Feb 27, 2017 8.681 8.705 8.658 8.669 218,733 -0.01(-0.07%)
Feb 24, 2017 8.658 8.693 8.658 8.675 217,331 +0.02(+0.20%)
Feb 23, 2017 8.675 8.711 8.658 8.658 339,213 -0.01(-0.14%)
Feb 22, 2017 8.658 8.693 8.658 8.669 254,637 +0.03(+0.34%)
Feb 21, 2017 8.664 8.681 8.634 8.640 162,077 -0.01(-0.07%)
Feb 17, 2017 8.646 8.646 8.646 0 +0.01(+0.07%)
Feb 16, 2017 8.705 8.711 8.640 8.640 316,586 -0.06(-0.68%)
Feb 15, 2017 8.722 8.722 8.669 8.699 377,858 -0.01(-0.14%)
Feb 14, 2017 8.681 8.717 8.652 8.711 357,408 +0.04(+0.48%)
Feb 13, 2017 8.717 8.717 8.640 8.669 513,751 -0.02(-0.26%)
Feb 10, 2017 8.645 8.698 8.599 8.692 677,220 +0.06(+0.68%)
Feb 09, 2017 8.628 8.657 8.622 8.634 350,607 +0.02(+0.27%)
Feb 08, 2017 8.634 8.634 8.607 8.610 219,995 -0.01(-0.14%)
Feb 07, 2017 8.663 8.669 8.610 8.622 403,343 -0.04(-0.47%)
Feb 06, 2017 8.634 8.663 8.608 8.663 555,852 +0.05(+0.61%)
Feb 03, 2017 8.622 8.640 8.610 8.610 481,620 +0.02(+0.20%)
Feb 02, 2017 8.587 8.610 8.552 8.593 769,212 +0.04(+0.48%)
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.