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 +0.08 (+0.60%)
Streaming Delayed Price Updated: 12:13 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 (%)
Feb 28, 2018 8.891 8.910 8.867 8.910 327,796 +0.02(+0.28%)
Feb 27, 2018 8.885 8.897 8.836 8.885 216,303 +0.01(+0.14%)
Feb 26, 2018 8.891 8.891 8.861 8.873 251,859 +0.00(+0.00%)
Feb 23, 2018 8.873 8.873 8.842 8.873 237,520 +0.01(+0.07%)
Feb 22, 2018 8.842 8.891 8.811 8.867 524,152 +0.04(+0.42%)
Feb 21, 2018 8.805 8.848 8.804 8.830 328,834 +0.02(+0.28%)
Feb 20, 2018 8.787 8.811 8.778 8.805 257,083 +0.03(+0.35%)
Feb 16, 2018 8.774 8.774 8.774 0 +0.01(+0.14%)
Feb 15, 2018 8.781 8.799 8.744 8.762 242,313 +0.00(+0.00%)
Feb 14, 2018 8.719 8.811 8.688 8.762 287,790 +0.04(+0.43%)
Feb 13, 2018 8.719 8.725 8.679 8.725 236,592 +0.00(+0.00%)
Feb 12, 2018 8.657 8.743 8.657 8.725 287,032 +0.12(+1.42%)
Feb 09, 2018 8.706 8.725 8.578 8.602 473,887 -0.07(-0.85%)
Feb 08, 2018 8.737 8.743 8.675 8.676 422,236 -0.07(-0.84%)
Feb 07, 2018 8.627 8.661 8.627 8.749 417,676 +0.13(+1.56%)
Feb 06, 2018 8.627 8.682 8.590 8.615 565,254 -0.04(-0.49%)
Feb 05, 2018 8.712 8.768 8.639 8.657 293,279 -0.06(-0.63%)
Feb 02, 2018 8.694 8.768 8.688 8.712 739,444 +0.00(+0.00%)
Feb 01, 2018 8.694 8.719 8.670 8.712 102,799 +0.01(+0.14%)
Jan 31, 2018 8.670 8.731 8.657 8.700 469,826 +0.05(+0.57%)
Jan 30, 2018 8.664 8.676 8.651 8.651 283,732 -0.02(-0.28%)
Jan 29, 2018 8.786 8.792 8.676 8.676 484,979 -0.12(-1.32%)
Jan 26, 2018 8.786 8.798 8.761 8.792 224,179 +0.02(+0.21%)
Jan 25, 2018 8.737 8.816 8.737 8.774 274,452 +0.02(+0.28%)
Jan 24, 2018 8.743 8.761 8.718 8.749 233,081 +0.02(+0.21%)
Jan 23, 2018 8.731 8.737 8.682 8.731 227,130 +0.01(+0.14%)
Jan 22, 2018 8.682 8.719 8.676 8.719 223,989 +0.04(+0.49%)
Jan 19, 2018 8.633 8.694 8.615 8.676 204,332 +0.03(+0.35%)
Jan 18, 2018 8.712 8.712 8.633 8.645 372,124 -0.07(-0.77%)
Jan 17, 2018 8.682 8.719 8.682 8.712 152,724 +0.03(+0.35%)
Jan 16, 2018 8.664 8.706 8.657 8.682 278,878 +0.02(+0.21%)
Jan 12, 2018 8.664 8.664 8.664 0 +0.04(+0.43%)
Jan 11, 2018 8.627 8.645 8.615 8.627 178,818 +0.01(+0.07%)
Jan 10, 2018 8.615 8.639 8.572 8.621 401,753 +0.02(+0.21%)
Jan 09, 2018 8.529 8.639 8.523 8.602 432,236 +0.09(+1.08%)
Jan 08, 2018 8.590 8.602 8.504 8.511 348,700 -0.07(-0.86%)
Jan 05, 2018 8.590 8.590 8.553 8.584 253,816 +0.02(+0.21%)
Jan 04, 2018 8.578 8.645 8.566 8.566 699,111 -0.01(-0.07%)
Jan 03, 2018 8.529 8.578 8.520 8.572 170,239 +0.05(+0.57%)
Jan 02, 2018 8.443 8.541 8.443 8.523 199,216 +0.09(+1.02%)
Dec 29, 2017 8.437 8.437 8.437 0 -0.01(-0.14%)
Dec 28, 2017 8.474 8.492 8.443 8.449 272,296 -0.01(-0.14%)
Dec 27, 2017 8.498 8.503 8.449 8.461 246,061 -0.04(-0.43%)
Dec 26, 2017 8.424 8.498 8.424 8.498 381,319 +0.07(+0.87%)
Dec 22, 2017 8.412 8.443 8.412 8.424 339,355 +0.01(+0.14%)
Dec 21, 2017 8.437 8.479 8.376 8.412 399,525 -0.04(-0.43%)
Dec 20, 2017 8.418 8.449 8.388 8.449 360,145 +0.02(+0.29%)
Dec 19, 2017 8.382 8.431 8.382 8.424 333,089 +0.02(+0.29%)
Dec 18, 2017 8.431 8.431 8.394 8.400 405,566 -0.01(-0.14%)
Dec 15, 2017 8.431 8.443 8.406 8.412 274,633 -0.02(-0.29%)
Dec 14, 2017 8.473 8.473 8.412 8.437 307,468 -0.04(-0.50%)
Dec 13, 2017 8.498 8.498 8.455 8.479 211,161 -0.02(-0.22%)
Dec 12, 2017 8.498 8.498 8.473 8.498 172,242 +0.00(+0.00%)
Dec 11, 2017 8.485 8.516 8.473 8.498 234,715 +0.01(+0.15%)
Dec 08, 2017 8.497 8.497 8.476 8.485 285,822 +0.01(+0.07%)
Dec 07, 2017 8.454 8.491 8.436 8.479 240,830 +0.00(+0.00%)
Dec 06, 2017 8.430 8.479 8.418 8.479 144,373 +0.04(+0.50%)
Dec 05, 2017 8.388 8.448 8.388 8.436 250,751 +0.03(+0.36%)
Dec 04, 2017 8.418 8.418 8.376 8.406 520,394 +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.