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 )

13.31 +0.07 (+0.53%)
Streaming Delayed Price Updated: 3:41 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 (%)
Dec 29, 2017 8.518 8.518 8.518 0 -0.01(-0.14%)
Dec 28, 2017 8.555 8.574 8.524 8.530 269,708 -0.01(-0.14%)
Dec 27, 2017 8.579 8.585 8.530 8.542 243,722 -0.04(-0.43%)
Dec 26, 2017 8.505 8.579 8.505 8.579 377,695 +0.07(+0.87%)
Dec 22, 2017 8.493 8.524 8.493 8.505 336,130 +0.01(+0.14%)
Dec 21, 2017 8.518 8.561 8.456 8.493 395,727 -0.04(-0.43%)
Dec 20, 2017 8.499 8.530 8.468 8.530 356,722 +0.02(+0.29%)
Dec 19, 2017 8.462 8.511 8.462 8.505 329,923 +0.02(+0.29%)
Dec 18, 2017 8.511 8.511 8.475 8.481 401,711 -0.01(-0.14%)
Dec 15, 2017 8.511 8.524 8.487 8.493 272,023 -0.02(-0.29%)
Dec 14, 2017 8.555 8.555 8.493 8.518 304,545 -0.04(-0.50%)
Dec 13, 2017 8.579 8.579 8.536 8.561 209,154 -0.02(-0.22%)
Dec 12, 2017 8.579 8.579 8.555 8.579 170,605 +0.00(+0.00%)
Dec 11, 2017 8.567 8.598 8.555 8.579 232,484 +0.01(+0.15%)
Dec 08, 2017 8.578 8.578 8.557 8.566 283,105 +0.01(+0.07%)
Dec 07, 2017 8.536 8.572 8.517 8.560 238,541 +0.00(+0.00%)
Dec 06, 2017 8.511 8.560 8.499 8.560 143,001 +0.04(+0.50%)
Dec 05, 2017 8.468 8.529 8.468 8.517 248,367 +0.03(+0.36%)
Dec 04, 2017 8.499 8.499 8.456 8.487 515,448 +0.00(+0.00%)
Dec 01, 2017 8.505 8.505 8.474 8.487 139,594 -0.02(-0.22%)
Nov 30, 2017 8.438 8.505 8.425 8.505 259,354 +0.08(+0.94%)
Nov 29, 2017 8.431 8.444 8.425 8.425 187,094 -0.02(-0.29%)
Nov 28, 2017 8.413 8.450 8.410 8.450 149,902 +0.04(+0.44%)
Nov 27, 2017 8.444 8.456 8.401 8.413 170,983 -0.02(-0.22%)
Nov 24, 2017 8.425 8.456 8.413 8.431 104,842 +0.04(+0.44%)
Nov 22, 2017 8.401 8.431 8.389 8.395 241,926 -0.01(-0.07%)
Nov 21, 2017 8.444 8.452 8.395 8.401 192,499 -0.01(-0.15%)
Nov 20, 2017 8.456 8.480 8.413 8.413 301,604 -0.05(-0.58%)
Nov 17, 2017 8.480 8.516 8.444 8.462 268,659 -0.02(-0.29%)
Nov 16, 2017 8.493 8.542 8.468 8.487 181,926 +0.03(+0.36%)
Nov 15, 2017 8.450 8.468 8.402 8.456 154,624 +0.00(+0.00%)
Nov 14, 2017 8.480 8.487 8.450 8.456 152,772 -0.01(-0.14%)
Nov 13, 2017 8.529 8.535 8.468 8.468 219,226 -0.06(-0.71%)
Nov 10, 2017 8.565 8.565 8.529 8.529 78,660 -0.06(-0.71%)
Nov 09, 2017 8.553 8.614 8.522 8.590 289,809 +0.00(+0.00%)
Nov 08, 2017 8.571 8.596 8.553 8.590 269,341 +0.02(+0.21%)
Nov 07, 2017 8.577 8.606 8.559 8.571 173,148 -0.01(-0.14%)
Nov 06, 2017 8.614 8.626 8.571 8.583 244,447 -0.03(-0.35%)
Nov 03, 2017 8.651 8.651 8.590 8.614 157,050 -0.02(-0.28%)
Nov 02, 2017 8.705 8.711 8.632 8.638 188,830 -0.06(-0.70%)
Nov 01, 2017 8.742 8.742 8.693 8.699 101,623 -0.02(-0.28%)
Oct 31, 2017 8.742 8.748 8.699 8.724 110,271 +0.01(+0.07%)
Oct 30, 2017 8.772 8.772 8.718 8.718 128,937 -0.06(-0.69%)
Oct 27, 2017 8.711 8.779 8.687 8.779 185,599 +0.07(+0.84%)
Oct 26, 2017 8.693 8.724 8.668 8.705 191,056 +0.00(+0.00%)
Oct 25, 2017 8.699 8.718 8.681 8.705 216,351 -0.01(-0.14%)
Oct 24, 2017 8.699 8.724 8.675 8.718 109,883 +0.04(+0.49%)
Oct 23, 2017 8.663 8.711 8.663 8.675 156,351 -0.01(-0.14%)
Oct 20, 2017 8.657 8.693 8.614 8.687 152,836 +0.04(+0.49%)
Oct 19, 2017 8.632 8.657 8.624 8.644 125,840 +0.01(+0.14%)
Oct 18, 2017 8.632 8.657 8.620 8.632 91,353 -0.01(-0.07%)
Oct 17, 2017 8.651 8.675 8.638 8.638 153,067 -0.04(-0.42%)
Oct 16, 2017 8.699 8.699 8.657 8.675 93,090 -0.01(-0.14%)
Oct 13, 2017 8.687 8.699 8.676 8.687 82,646 +0.03(+0.29%)
Oct 12, 2017 8.668 8.705 8.656 8.662 96,617 -0.03(-0.35%)
Oct 11, 2017 8.668 8.717 8.659 8.692 159,645 +0.04(+0.49%)
Oct 10, 2017 8.680 8.680 8.650 8.650 129,046 -0.03(-0.35%)
Oct 09, 2017 8.644 8.680 8.638 8.680 120,842 +0.03(+0.35%)
Oct 06, 2017 8.650 8.680 8.607 8.650 192,731 -0.02(-0.21%)
Oct 05, 2017 8.668 8.674 8.632 8.668 215,279 +0.02(+0.28%)
Oct 04, 2017 8.711 8.723 8.644 8.644 176,929 -0.08(-0.90%)
Oct 03, 2017 8.729 8.735 8.711 8.723 196,206 +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.