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 )

13.06 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 8.376 8.436 8.370 8.436 182,442 +0.09(+1.08%)
Jun 29, 2017 8.358 8.388 8.346 8.346 149,700 -0.01(-0.07%)
Jun 28, 2017 8.346 8.394 8.346 8.352 175,404 +0.00(+0.00%)
Jun 27, 2017 8.340 8.370 8.316 8.352 366,796 +0.00(+0.00%)
Jun 26, 2017 8.406 8.430 8.337 8.352 324,183 -0.07(-0.78%)
Jun 23, 2017 8.352 8.430 8.352 8.418 267,431 +0.06(+0.72%)
Jun 22, 2017 8.448 8.467 8.286 8.358 659,300 -0.08(-0.92%)
Jun 21, 2017 8.508 8.520 8.382 8.436 481,719 -0.07(-0.85%)
Jun 20, 2017 8.496 8.508 8.448 8.508 152,594 +0.00(+0.00%)
Jun 19, 2017 8.484 8.508 8.454 8.508 125,740 +0.04(+0.50%)
Jun 16, 2017 8.508 8.520 8.466 8.466 144,264 -0.04(-0.42%)
Jun 15, 2017 8.520 8.520 8.472 8.502 142,743 -0.02(-0.21%)
Jun 14, 2017 8.502 8.538 8.502 8.520 127,171 +0.02(+0.21%)
Jun 13, 2017 8.520 8.538 8.502 8.502 136,711 -0.01(-0.13%)
Jun 12, 2017 8.513 8.531 8.495 8.513 186,072 +0.01(+0.14%)
Jun 09, 2017 8.519 8.537 8.495 8.501 210,454 -0.04(-0.42%)
Jun 08, 2017 8.567 8.567 8.501 8.537 195,165 -0.02(-0.21%)
Jun 07, 2017 8.549 8.555 8.519 8.555 186,931 +0.00(+0.00%)
Jun 06, 2017 8.561 8.579 8.541 8.555 162,832 +0.01(+0.07%)
Jun 05, 2017 8.579 8.579 8.537 8.549 344,281 -0.05(-0.62%)
Jun 02, 2017 8.615 8.615 8.579 8.603 158,338 +0.00(+0.00%)
Jun 01, 2017 8.615 8.621 8.585 8.603 277,616 -0.01(-0.07%)
May 31, 2017 8.626 8.638 8.603 8.609 132,719 +0.00(+0.00%)
May 30, 2017 8.585 8.615 8.585 8.609 155,039 +0.01(+0.14%)
May 26, 2017 8.638 8.650 8.597 8.597 214,361 -0.04(-0.48%)
May 25, 2017 8.585 8.638 8.585 8.638 174,888 +0.05(+0.63%)
May 24, 2017 8.585 8.591 8.567 8.585 123,208 -0.02(-0.21%)
May 23, 2017 8.591 8.621 8.591 8.603 144,219 +0.03(+0.35%)
May 22, 2017 8.585 8.585 8.543 8.573 178,116 +0.00(+0.00%)
May 19, 2017 8.549 8.597 8.541 8.573 164,495 +0.02(+0.28%)
May 18, 2017 8.513 8.555 8.489 8.549 220,237 +0.05(+0.63%)
May 17, 2017 8.549 8.561 8.477 8.495 248,731 -0.05(-0.63%)
May 16, 2017 8.549 8.567 8.537 8.549 107,490 +0.01(+0.07%)
May 15, 2017 8.579 8.591 8.543 8.543 179,093 -0.01(-0.14%)
May 12, 2017 8.573 8.638 8.531 8.555 633,467 -0.02(-0.21%)
May 11, 2017 8.621 8.638 8.573 8.573 216,403 -0.05(-0.55%)
May 10, 2017 8.555 8.620 8.555 8.620 219,364 +0.06(+0.69%)
May 09, 2017 8.525 8.561 8.516 8.561 138,499 +0.05(+0.63%)
May 08, 2017 8.555 8.566 8.507 8.507 179,001 -0.03(-0.35%)
May 05, 2017 8.549 8.561 8.507 8.537 141,887 -0.01(-0.07%)
May 04, 2017 8.555 8.572 8.483 8.543 211,965 -0.01(-0.14%)
May 03, 2017 8.608 8.620 8.495 8.555 228,497 -0.06(-0.69%)
May 02, 2017 8.566 8.626 8.549 8.614 817,752 +0.05(+0.55%)
May 01, 2017 8.572 8.644 8.566 8.566 240,477 -0.02(-0.21%)
Apr 28, 2017 8.555 8.584 8.543 8.584 95,778 +0.01(+0.14%)
Apr 27, 2017 8.566 8.572 8.547 8.572 105,408 +0.02(+0.21%)
Apr 26, 2017 8.572 8.572 8.537 8.555 203,998 -0.01(-0.07%)
Apr 25, 2017 8.572 8.596 8.525 8.561 414,439 +0.00(+0.00%)
Apr 24, 2017 8.584 8.600 8.537 8.561 142,884 +0.02(+0.21%)
Apr 21, 2017 8.549 8.561 8.531 8.543 139,250 +0.01(+0.07%)
Apr 20, 2017 8.537 8.543 8.524 8.537 143,157 +0.01(+0.07%)
Apr 19, 2017 8.501 8.555 8.501 8.531 223,309 +0.05(+0.63%)
Apr 18, 2017 8.501 8.531 8.471 8.477 192,005 -0.01(-0.14%)
Apr 17, 2017 8.513 8.519 8.465 8.489 182,465 -0.02(-0.28%)
Apr 13, 2017 8.513 8.531 8.501 8.513 241,390 -0.01(-0.07%)
Apr 12, 2017 8.543 8.543 8.495 8.519 198,896 +0.00(+0.00%)
Apr 11, 2017 8.507 8.543 8.492 8.519 152,194 +0.02(+0.29%)
Apr 10, 2017 8.447 8.500 8.447 8.495 194,056 +0.05(+0.56%)
Apr 07, 2017 8.435 8.465 8.412 8.447 325,272 -0.01(-0.07%)
Apr 06, 2017 8.512 8.524 8.447 8.453 491,147 -0.05(-0.63%)
Apr 05, 2017 8.554 8.566 8.489 8.506 221,263 -0.02(-0.21%)
Apr 04, 2017 8.530 8.548 8.506 8.524 263,862 +0.01(+0.14%)
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.