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 )

13.25 +0.05 (+0.38%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 14, 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, 2020 8.985 8.993 8.941 8.985 267,339 +0.00(+0.00%)
Nov 27, 2020 8.933 8.985 8.933 8.985 80,464 +0.06(+0.67%)
Nov 25, 2020 8.948 8.985 8.918 8.926 103,128 -0.02(-0.25%)
Nov 24, 2020 8.948 8.970 8.933 8.948 121,376 +0.02(+0.25%)
Nov 23, 2020 8.896 8.933 8.881 8.926 134,086 +0.07(+0.76%)
Nov 20, 2020 8.873 8.911 8.560 8.859 89,047 -0.01(-0.17%)
Nov 19, 2020 8.903 8.926 8.873 8.873 92,126 -0.01(-0.17%)
Nov 18, 2020 8.866 8.918 8.851 8.888 134,992 +0.03(+0.34%)
Nov 17, 2020 8.836 8.866 8.829 8.859 85,280 +0.02(+0.25%)
Nov 16, 2020 8.888 8.888 8.836 8.836 83,279 -0.01(-0.17%)
Nov 13, 2020 8.859 8.873 8.821 8.851 106,213 +0.04(+0.50%)
Nov 12, 2020 8.837 8.852 8.807 8.807 119,898 -0.03(-0.34%)
Nov 11, 2020 8.800 8.837 8.755 8.837 71,077 +0.07(+0.76%)
Nov 10, 2020 8.763 8.770 8.711 8.770 139,163 +0.04(+0.51%)
Nov 09, 2020 8.748 8.859 8.698 8.726 237,813 +0.07(+0.77%)
Nov 06, 2020 8.667 8.711 8.644 8.659 134,597 +0.01(+0.09%)
Nov 05, 2020 8.622 8.674 8.600 8.652 133,810 +0.07(+0.78%)
Nov 04, 2020 8.555 8.607 8.481 8.585 160,412 +0.08(+0.96%)
Nov 03, 2020 8.437 8.511 8.427 8.504 136,461 +0.08(+0.97%)
Nov 02, 2020 8.400 8.444 8.400 8.422 124,798 +0.02(+0.26%)
Oct 30, 2020 8.392 8.400 8.363 8.400 231,664 +0.01(+0.09%)
Oct 29, 2020 8.355 8.415 8.326 8.392 436,958 +0.04(+0.53%)
Oct 28, 2020 8.400 8.400 8.304 8.348 391,083 -0.08(-0.97%)
Oct 27, 2020 8.400 8.452 8.385 8.429 105,971 +0.00(+0.00%)
Oct 26, 2020 8.429 8.444 8.378 8.429 130,305 -0.03(-0.35%)
Oct 23, 2020 8.444 8.467 8.429 8.459 187,788 +0.01(+0.18%)
Oct 22, 2020 8.429 8.474 8.429 8.444 306,602 +0.01(+0.09%)
Oct 21, 2020 8.474 8.481 8.429 8.437 200,859 -0.05(-0.61%)
Oct 20, 2020 8.533 8.533 8.481 8.489 537,281 -0.02(-0.26%)
Oct 19, 2020 8.585 8.585 8.481 8.511 189,331 -0.05(-0.61%)
Oct 16, 2020 8.615 8.629 8.563 8.563 114,887 -0.05(-0.60%)
Oct 15, 2020 8.681 8.681 8.592 8.615 92,569 -0.08(-0.94%)
Oct 14, 2020 8.696 8.718 8.674 8.696 104,632 +0.01(+0.08%)
Oct 13, 2020 8.704 8.726 8.660 8.690 124,540 -0.02(-0.25%)
Oct 12, 2020 8.756 8.756 8.690 8.712 205,566 +0.01(+0.08%)
Oct 09, 2020 8.719 8.719 8.675 8.704 112,804 +0.01(+0.17%)
Oct 08, 2020 8.668 8.719 8.668 8.690 67,011 +0.06(+0.68%)
Oct 07, 2020 8.653 8.668 8.631 8.631 138,823 +0.02(+0.26%)
Oct 06, 2020 8.631 8.660 8.601 8.609 74,027 -0.02(-0.26%)
Oct 05, 2020 8.587 8.653 8.587 8.631 96,810 +0.05(+0.60%)
Oct 02, 2020 8.476 8.579 8.462 8.579 121,367 +0.08(+0.95%)
Oct 01, 2020 8.476 8.535 8.476 8.498 74,867 +0.04(+0.43%)
Sep 30, 2020 8.476 8.506 8.462 8.462 194,427 +0.01(+0.17%)
Sep 29, 2020 8.484 8.484 8.447 8.447 220,727 -0.04(-0.43%)
Sep 28, 2020 8.498 8.520 8.469 8.484 155,556 +0.00(+0.00%)
Sep 25, 2020 8.542 8.542 8.483 8.484 111,989 -0.08(-0.95%)
Sep 24, 2020 8.550 8.572 8.491 8.565 123,137 +0.01(+0.09%)
Sep 23, 2020 8.631 8.631 8.542 8.557 83,565 -0.05(-0.60%)
Sep 22, 2020 8.631 8.631 8.587 8.609 85,121 -0.01(-0.09%)
Sep 21, 2020 8.660 8.660 8.579 8.616 68,829 -0.05(-0.59%)
Sep 18, 2020 8.645 8.675 8.645 8.668 110,086 +0.03(+0.34%)
Sep 17, 2020 8.653 8.682 8.638 8.638 98,580 -0.04(-0.51%)
Sep 16, 2020 8.712 8.741 8.682 8.682 174,847 -0.04(-0.42%)
Sep 15, 2020 8.748 8.748 8.682 8.719 73,759 +0.00(+0.00%)
Sep 14, 2020 8.682 8.719 8.660 8.719 97,100 +0.09(+1.01%)
Sep 11, 2020 8.602 8.632 8.573 8.632 121,087 +0.06(+0.68%)
Sep 10, 2020 8.610 8.639 8.566 8.573 142,223 -0.04(-0.51%)
Sep 09, 2020 8.566 8.617 8.537 8.617 265,142 +0.08(+0.94%)
Sep 08, 2020 8.507 8.537 8.471 8.537 131,606 +0.01(+0.09%)
Sep 04, 2020 8.529 8.551 8.449 8.529 104,532 +0.01(+0.17%)
Sep 03, 2020 8.595 8.595 8.493 8.515 210,828 -0.09(-1.02%)
Sep 02, 2020 8.602 8.617 8.559 8.602 222,217 +0.00(+0.00%)
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.