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 +0.07 (+0.53%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 17, 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 (%)
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%)
Sep 04, 2018 8.693 8.705 8.649 8.655 397,838 -0.05(-0.58%)
Aug 31, 2018 8.705 8.705 8.705 0 -0.01(-0.07%)
Aug 30, 2018 8.724 8.731 8.699 8.712 237,996 -0.01(-0.14%)
Aug 29, 2018 8.712 8.749 8.705 8.724 242,113 +0.01(+0.14%)
Aug 28, 2018 8.749 8.756 8.699 8.712 159,649 -0.01(-0.14%)
Aug 27, 2018 8.743 8.745 8.705 8.724 188,814 +0.02(+0.22%)
Aug 24, 2018 8.737 8.749 8.705 8.705 112,235 -0.01(-0.07%)
Aug 23, 2018 8.737 8.775 8.712 8.712 111,518 -0.03(-0.36%)
Aug 22, 2018 8.781 8.800 8.743 8.743 262,428 -0.06(-0.65%)
Aug 21, 2018 8.806 8.806 8.768 8.800 205,180 +0.00(+0.00%)
Aug 20, 2018 8.787 8.800 8.770 8.800 154,988 +0.04(+0.50%)
Aug 17, 2018 8.768 8.787 8.749 8.756 109,381 +0.01(+0.07%)
Aug 16, 2018 8.749 8.819 8.736 8.749 194,036 +0.03(+0.29%)
Aug 15, 2018 8.743 8.762 8.724 8.724 130,431 -0.02(-0.22%)
Aug 14, 2018 8.768 8.768 8.737 8.743 128,997 +0.00(+0.03%)
Aug 13, 2018 8.721 8.747 8.715 8.740 137,455 +0.00(+0.00%)
Aug 10, 2018 8.721 8.740 8.696 8.740 132,028 +0.01(+0.14%)
Aug 09, 2018 8.709 8.728 8.691 8.728 70,849 +0.04(+0.43%)
Aug 08, 2018 8.678 8.709 8.678 8.690 110,862 +0.03(+0.29%)
Aug 07, 2018 8.740 8.740 8.659 8.665 171,697 -0.08(-0.86%)
Aug 06, 2018 8.728 8.747 8.728 8.740 160,687 +0.03(+0.29%)
Aug 03, 2018 8.678 8.721 8.665 8.715 245,104 +0.03(+0.36%)
Aug 02, 2018 8.659 8.684 8.627 8.684 129,518 +0.03(+0.29%)
Aug 01, 2018 8.615 8.659 8.615 8.659 107,806 +0.03(+0.36%)
Jul 31, 2018 8.652 8.665 8.602 8.627 257,591 -0.01(-0.07%)
Jul 30, 2018 8.652 8.659 8.634 8.634 141,190 -0.02(-0.22%)
Jul 27, 2018 8.690 8.709 8.646 8.652 206,562 -0.05(-0.58%)
Jul 26, 2018 8.671 8.703 8.646 8.703 194,391 +0.04(+0.51%)
Jul 25, 2018 8.703 8.715 8.652 8.659 98,111 -0.06(-0.65%)
Jul 24, 2018 8.652 8.715 8.652 8.715 110,107 +0.08(+0.87%)
Jul 23, 2018 8.615 8.659 8.615 8.640 175,170 +0.04(+0.44%)
Jul 20, 2018 8.678 8.690 8.596 8.602 448,419 -0.08(-0.94%)
Jul 19, 2018 8.665 8.684 8.646 8.684 125,101 +0.01(+0.14%)
Jul 18, 2018 8.696 8.703 8.665 8.671 176,834 -0.01(-0.14%)
Jul 17, 2018 8.665 8.703 8.646 8.684 177,416 +0.03(+0.29%)
Jul 16, 2018 8.721 8.728 8.659 8.659 261,025 -0.04(-0.51%)
Jul 13, 2018 8.728 8.759 8.684 8.703 304,918 -0.03(-0.33%)
Jul 12, 2018 8.762 8.769 8.731 8.731 247,351 -0.02(-0.21%)
Jul 11, 2018 8.725 8.775 8.725 8.750 177,333 +0.01(+0.14%)
Jul 10, 2018 8.737 8.756 8.736 8.737 155,383 +0.00(+0.00%)
Jul 09, 2018 8.744 8.775 8.737 8.737 157,685 -0.01(-0.14%)
Jul 06, 2018 8.719 8.753 8.719 8.750 117,024 +0.03(+0.36%)
Jul 05, 2018 8.725 8.750 8.706 8.719 133,584 -0.01(-0.07%)
Jul 03, 2018 8.725 8.725 8.725 0 +0.09(+1.01%)
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.