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 )

13.17 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2017 8.513 8.542 8.460 8.490 191,730 -0.03(-0.34%)
Jan 30, 2017 8.524 8.542 8.501 8.519 302,433 +0.01(+0.07%)
Jan 27, 2017 8.530 8.542 8.495 8.513 286,865 +0.00(+0.00%)
Jan 26, 2017 8.519 8.542 8.501 8.513 254,644 +0.01(+0.14%)
Jan 25, 2017 8.507 8.548 8.495 8.501 401,735 +0.03(+0.34%)
Jan 24, 2017 8.431 8.495 8.431 8.472 396,839 +0.04(+0.48%)
Jan 23, 2017 8.455 8.455 8.426 8.431 349,310 +0.01(+0.07%)
Jan 20, 2017 8.478 8.501 8.420 8.426 489,174 -0.05(-0.55%)
Jan 19, 2017 8.513 8.519 8.455 8.472 222,820 -0.03(-0.41%)
Jan 18, 2017 8.536 8.536 8.472 8.507 366,357 -0.02(-0.27%)
Jan 17, 2017 8.501 8.530 8.484 8.530 161,997 +0.03(+0.34%)
Jan 13, 2017 8.501 8.501 8.501 0 +0.06(+0.69%)
Jan 12, 2017 8.484 8.484 8.443 8.443 327,886 -0.04(-0.48%)
Jan 11, 2017 8.449 8.484 8.449 8.484 511,612 +0.03(+0.34%)
Jan 10, 2017 8.420 8.455 8.420 8.455 334,159 +0.04(+0.48%)
Jan 09, 2017 8.437 8.478 8.402 8.414 435,808 -0.01(-0.07%)
Jan 06, 2017 8.402 8.437 8.391 8.420 505,682 +0.03(+0.42%)
Jan 05, 2017 8.402 8.408 8.350 8.385 308,880 -0.02(-0.28%)
Jan 04, 2017 8.408 8.414 8.355 8.408 577,510 +0.01(+0.14%)
Jan 03, 2017 8.373 8.414 8.362 8.397 337,470 +0.02(+0.28%)
Dec 30, 2016 8.373 8.373 8.373 0 +0.03(+0.35%)
Dec 29, 2016 8.315 8.367 8.295 8.344 673,544 +0.05(+0.56%)
Dec 28, 2016 8.338 8.344 8.257 8.298 323,379 +0.03(+0.37%)
Dec 27, 2016 8.255 8.290 8.255 8.267 331,200 +0.03(+0.35%)
Dec 23, 2016 8.238 8.238 8.238 0 +0.06(+0.70%)
Dec 22, 2016 8.238 8.238 8.181 8.181 474,916 -0.03(-0.42%)
Dec 21, 2016 8.221 8.238 8.198 8.215 197,483 +0.02(+0.21%)
Dec 20, 2016 8.198 8.244 8.198 8.198 380,118 -0.01(-0.07%)
Dec 19, 2016 8.181 8.204 8.158 8.204 358,039 -0.01(-0.14%)
Dec 16, 2016 8.158 8.215 8.140 8.215 427,826 +0.09(+1.06%)
Dec 15, 2016 8.140 8.140 8.106 8.129 529,356 -0.02(-0.21%)
Dec 14, 2016 8.146 8.175 8.117 8.146 621,568 +0.01(+0.14%)
Dec 13, 2016 8.181 8.198 8.117 8.135 549,708 -0.06(-0.70%)
Dec 12, 2016 8.186 8.204 8.163 8.192 343,830 +0.03(+0.35%)
Dec 09, 2016 8.106 8.169 8.094 8.163 315,664 +0.08(+1.00%)
Dec 08, 2016 8.071 8.117 8.066 8.083 245,627 -0.01(-0.14%)
Dec 07, 2016 8.031 8.094 8.023 8.094 356,726 +0.04(+0.50%)
Dec 06, 2016 8.037 8.054 8.014 8.054 246,566 +0.03(+0.36%)
Dec 05, 2016 8.042 8.042 8.008 8.025 440,992 -0.01(-0.07%)
Dec 02, 2016 8.037 8.037 8.002 8.031 298,807 -0.01(-0.07%)
Dec 01, 2016 7.956 8.042 7.951 8.037 161,573 +0.08(+1.01%)
Nov 30, 2016 7.996 8.031 7.945 7.956 635,182 -0.05(-0.57%)
Nov 29, 2016 8.014 8.037 7.991 8.002 289,310 -0.01(-0.14%)
Nov 28, 2016 8.054 8.054 8.008 8.014 298,803 -0.02(-0.21%)
Nov 25, 2016 8.054 8.054 8.019 8.031 277,519 +0.03(+0.36%)
Nov 23, 2016 8.002 8.002 8.002 0 +0.02(+0.22%)
Nov 22, 2016 8.002 8.008 7.945 7.985 481,747 +0.01(+0.14%)
Nov 21, 2016 7.968 7.991 7.945 7.974 390,334 +0.04(+0.51%)
Nov 18, 2016 7.968 7.991 7.922 7.933 276,344 -0.03(-0.36%)
Nov 17, 2016 7.916 7.974 7.916 7.962 249,536 +0.01(+0.07%)
Nov 16, 2016 7.945 7.956 7.922 7.956 202,625 +0.01(+0.14%)
Nov 15, 2016 7.905 7.974 7.888 7.945 318,108 +0.08(+1.02%)
Nov 14, 2016 7.842 7.956 7.842 7.865 398,529 +0.00(+0.00%)
Nov 11, 2016 7.664 7.876 7.664 7.865 313,349 +0.17(+2.16%)
Nov 10, 2016 7.842 7.842 7.653 7.699 406,616 -0.13(-1.60%)
Nov 09, 2016 7.704 7.824 7.659 7.824 563,314 +0.06(+0.73%)
Nov 08, 2016 7.738 7.773 7.721 7.767 458,948 +0.01(+0.07%)
Nov 07, 2016 7.761 7.784 7.716 7.761 158,140 +0.03(+0.37%)
Nov 04, 2016 7.704 7.738 7.702 7.733 150,644 +0.02(+0.22%)
Nov 03, 2016 7.710 7.756 7.710 7.716 191,113 +0.01(+0.15%)
Nov 02, 2016 7.767 7.813 7.704 7.704 408,868 -0.11(-1.46%)
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.