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 )

13.32 +0.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2018 8.109 8.128 8.090 8.109 314,686 +0.01(+0.08%)
Nov 29, 2018 8.128 8.128 8.077 8.102 324,253 -0.01(-0.16%)
Nov 28, 2018 8.134 8.166 8.115 8.115 235,980 -0.01(-0.08%)
Nov 27, 2018 8.122 8.147 8.122 8.122 213,889 -0.03(-0.39%)
Nov 26, 2018 8.122 8.160 8.122 8.154 207,067 +0.06(+0.71%)
Nov 23, 2018 8.115 8.141 8.096 8.096 159,843 -0.02(-0.24%)
Nov 21, 2018 8.115 8.115 8.115 0 -0.03(-0.31%)
Nov 20, 2018 8.160 8.211 8.115 8.141 781,389 -0.09(-1.09%)
Nov 19, 2018 8.307 8.314 8.218 8.230 271,316 -0.10(-1.15%)
Nov 16, 2018 8.371 8.371 8.320 8.326 213,749 -0.06(-0.69%)
Nov 15, 2018 8.320 8.384 8.320 8.384 239,402 +0.05(+0.61%)
Nov 14, 2018 8.358 8.358 8.326 8.333 97,465 +0.01(+0.11%)
Nov 13, 2018 8.311 8.355 8.295 8.324 225,369 +0.03(+0.31%)
Nov 12, 2018 8.317 8.317 8.285 8.298 133,736 -0.01(-0.08%)
Nov 09, 2018 8.355 8.355 8.298 8.304 195,024 -0.05(-0.61%)
Nov 08, 2018 8.311 8.355 8.298 8.355 165,015 +0.04(+0.46%)
Nov 07, 2018 8.273 8.330 8.266 8.317 224,998 +0.06(+0.69%)
Nov 06, 2018 8.254 8.298 8.241 8.260 329,124 -0.01(-0.08%)
Nov 05, 2018 8.285 8.324 8.254 8.266 156,363 -0.01(-0.15%)
Nov 02, 2018 8.292 8.362 8.266 8.279 396,800 +0.00(+0.00%)
Nov 01, 2018 8.279 8.292 8.247 8.279 263,284 +0.02(+0.23%)
Oct 31, 2018 8.266 8.285 8.247 8.260 337,230 -0.01(-0.08%)
Oct 30, 2018 8.279 8.279 8.228 8.266 426,583 -0.02(-0.23%)
Oct 29, 2018 8.304 8.369 8.285 8.285 218,238 -0.01(-0.08%)
Oct 26, 2018 8.317 8.330 8.285 8.292 266,470 -0.08(-0.91%)
Oct 25, 2018 8.374 8.387 8.349 8.368 332,004 -0.02(-0.23%)
Oct 24, 2018 8.425 8.445 8.368 8.387 398,648 -0.06(-0.68%)
Oct 23, 2018 8.483 8.502 8.209 8.445 365,478 -0.07(-0.82%)
Oct 22, 2018 8.559 8.566 8.495 8.515 232,031 -0.04(-0.45%)
Oct 19, 2018 8.597 8.617 8.546 8.553 178,379 -0.04(-0.52%)
Oct 18, 2018 8.604 8.631 8.597 8.597 117,083 -0.03(-0.30%)
Oct 17, 2018 8.642 8.655 8.623 8.623 98,308 -0.03(-0.37%)
Oct 16, 2018 8.617 8.655 8.572 8.655 136,446 +0.05(+0.59%)
Oct 15, 2018 8.527 8.610 8.527 8.604 126,754 +0.06(+0.75%)
Oct 12, 2018 8.534 8.546 8.508 8.540 202,404 +0.03(+0.33%)
Oct 11, 2018 8.556 8.607 8.512 8.512 376,458 -0.08(-0.89%)
Oct 10, 2018 8.550 8.594 8.550 8.588 453,680 +0.00(+0.00%)
Oct 09, 2018 8.594 8.607 8.563 8.588 398,197 -0.02(-0.22%)
Oct 08, 2018 8.600 8.632 8.588 8.607 217,243 -0.01(-0.15%)
Oct 05, 2018 8.632 8.670 8.613 8.619 295,999 -0.03(-0.37%)
Oct 04, 2018 8.734 8.740 8.569 8.651 487,175 -0.08(-0.94%)
Oct 03, 2018 8.734 8.740 8.721 8.734 81,088 +0.03(+0.36%)
Oct 02, 2018 8.721 8.772 8.702 8.702 165,522 -0.03(-0.36%)
Oct 01, 2018 8.734 8.778 8.721 8.734 148,379 -0.01(-0.07%)
Sep 28, 2018 8.753 8.759 8.696 8.740 321,875 -0.03(-0.36%)
Sep 27, 2018 8.727 8.772 8.721 8.772 115,687 +0.04(+0.51%)
Sep 26, 2018 8.721 8.746 8.702 8.727 149,929 +0.02(+0.22%)
Sep 25, 2018 8.702 8.721 8.696 8.708 160,047 +0.01(+0.07%)
Sep 24, 2018 8.740 8.753 8.696 8.702 205,220 -0.04(-0.44%)
Sep 21, 2018 8.753 8.778 8.721 8.740 197,543 -0.02(-0.22%)
Sep 20, 2018 8.721 8.759 8.715 8.759 152,835 +0.04(+0.44%)
Sep 19, 2018 8.727 8.734 8.715 8.721 94,782 -0.01(-0.15%)
Sep 18, 2018 8.734 8.746 8.708 8.734 137,985 +0.01(+0.07%)
Sep 17, 2018 8.740 8.740 8.708 8.727 120,198 +0.01(+0.07%)
Sep 14, 2018 8.727 8.753 8.721 8.721 165,040 -0.03(-0.29%)
Sep 13, 2018 8.715 8.746 8.696 8.746 223,348 +0.05(+0.62%)
Sep 12, 2018 8.705 8.705 8.671 8.693 189,415 -0.02(-0.22%)
Sep 11, 2018 8.686 8.712 8.674 8.712 210,602 +0.04(+0.51%)
Sep 10, 2018 8.680 8.699 8.664 8.667 231,372 -0.01(-0.15%)
Sep 07, 2018 8.667 8.693 8.661 8.680 177,388 -0.01(-0.07%)
Sep 06, 2018 8.661 8.693 8.649 8.686 162,661 +0.03(+0.29%)
Sep 05, 2018 8.655 8.674 8.649 8.661 155,856 +0.01(+0.07%)
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.