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 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 8.994 9.010 8.775 8.839 890,553 -0.25(-2.72%)
Feb 27, 2020 9.206 9.211 9.008 9.086 672,367 -0.17(-1.83%)
Feb 26, 2020 9.298 9.340 9.256 9.256 206,160 -0.04(-0.46%)
Feb 25, 2020 9.453 9.460 9.220 9.298 373,447 -0.13(-1.42%)
Feb 24, 2020 9.467 9.503 9.390 9.432 418,685 -0.10(-1.04%)
Feb 21, 2020 9.538 9.545 9.531 9.531 97,943 -0.01(-0.07%)
Feb 20, 2020 9.524 9.545 9.517 9.538 102,608 +0.02(+0.22%)
Feb 19, 2020 9.559 9.559 9.503 9.517 271,339 -0.04(-0.37%)
Feb 18, 2020 9.595 9.595 9.517 9.552 201,512 -0.04(-0.37%)
Feb 14, 2020 9.595 9.609 9.545 9.588 172,675 +0.01(+0.07%)
Feb 13, 2020 9.573 9.581 9.552 9.581 134,599 +0.01(+0.06%)
Feb 12, 2020 9.581 9.588 9.553 9.574 135,147 +0.01(+0.15%)
Feb 11, 2020 9.546 9.560 9.518 9.560 233,231 +0.03(+0.29%)
Feb 10, 2020 9.532 9.546 9.518 9.532 239,921 +0.01(+0.07%)
Feb 07, 2020 9.497 9.529 9.490 9.525 219,804 +0.03(+0.30%)
Feb 06, 2020 9.504 9.511 9.483 9.497 253,254 +0.00(+0.00%)
Feb 05, 2020 9.532 9.553 9.483 9.497 180,167 -0.01(-0.07%)
Feb 04, 2020 9.532 9.532 9.501 9.504 260,177 +0.01(+0.07%)
Feb 03, 2020 9.490 9.532 9.483 9.497 186,358 +0.04(+0.37%)
Jan 31, 2020 9.511 9.518 9.462 9.462 207,419 -0.04(-0.37%)
Jan 30, 2020 9.532 9.532 9.469 9.497 192,199 -0.04(-0.44%)
Jan 29, 2020 9.518 9.546 9.505 9.539 131,973 +0.05(+0.52%)
Jan 28, 2020 9.490 9.532 9.474 9.490 185,055 +0.04(+0.37%)
Jan 27, 2020 9.511 9.553 9.455 9.455 287,131 -0.10(-1.03%)
Jan 24, 2020 9.595 9.599 9.546 9.553 147,200 -0.02(-0.22%)
Jan 23, 2020 9.595 9.595 9.560 9.574 106,911 -0.02(-0.22%)
Jan 22, 2020 9.539 9.595 9.539 9.595 165,529 +0.07(+0.74%)
Jan 21, 2020 9.525 9.546 9.518 9.525 250,187 +0.02(+0.22%)
Jan 17, 2020 9.525 9.525 9.490 9.504 280,307 -0.01(-0.07%)
Jan 16, 2020 9.525 9.532 9.469 9.511 242,688 +0.00(+0.00%)
Jan 15, 2020 9.455 9.525 9.455 9.511 138,421 +0.05(+0.52%)
Jan 14, 2020 9.476 9.497 9.460 9.462 234,889 -0.02(-0.22%)
Jan 13, 2020 9.455 9.497 9.448 9.483 386,547 +0.04(+0.37%)
Jan 10, 2020 9.469 9.469 9.434 9.448 305,078 +0.00(+0.00%)
Jan 09, 2020 9.448 9.455 9.427 9.448 214,303 +0.02(+0.22%)
Jan 08, 2020 9.413 9.448 9.413 9.427 178,417 +0.02(+0.22%)
Jan 07, 2020 9.406 9.434 9.392 9.406 309,776 -0.01(-0.07%)
Jan 06, 2020 9.385 9.413 9.342 9.413 1,131,714 -0.01(-0.07%)
Jan 03, 2020 9.413 9.448 9.385 9.420 1,071,404 -0.05(-0.52%)
Jan 02, 2020 9.448 9.469 9.420 9.469 1,173,609 +0.03(+0.30%)
Dec 31, 2019 9.448 9.484 9.420 9.441 639,198 -0.01(-0.07%)
Dec 30, 2019 9.413 9.462 9.406 9.448 454,787 +0.03(+0.29%)
Dec 27, 2019 9.337 9.442 9.337 9.421 637,512 +0.11(+1.20%)
Dec 26, 2019 9.316 9.344 9.309 9.309 138,746 -0.01(-0.07%)
Dec 24, 2019 9.309 9.340 9.309 9.316 155,225 +0.01(+0.15%)
Dec 23, 2019 9.316 9.344 9.295 9.302 211,130 +0.00(+0.00%)
Dec 20, 2019 9.274 9.309 9.260 9.302 380,187 +0.03(+0.38%)
Dec 19, 2019 9.232 9.274 9.217 9.267 290,924 +0.05(+0.53%)
Dec 18, 2019 9.253 9.267 9.211 9.218 232,630 -0.01(-0.15%)
Dec 17, 2019 9.225 9.246 9.218 9.232 247,702 +0.03(+0.30%)
Dec 16, 2019 9.190 9.232 9.187 9.204 311,690 +0.01(+0.15%)
Dec 13, 2019 9.190 9.204 9.162 9.190 220,666 +0.01(+0.14%)
Dec 12, 2019 9.184 9.184 9.142 9.177 237,834 -0.01(-0.08%)
Dec 11, 2019 9.177 9.191 9.154 9.184 223,973 +0.01(+0.08%)
Dec 10, 2019 9.135 9.181 9.122 9.177 330,362 +0.04(+0.46%)
Dec 09, 2019 9.087 9.135 9.073 9.135 647,859 +0.06(+0.69%)
Dec 06, 2019 9.121 9.142 9.059 9.073 449,741 -0.03(-0.38%)
Dec 05, 2019 9.121 9.128 9.069 9.108 211,341 +0.01(+0.08%)
Dec 04, 2019 9.024 9.101 9.014 9.101 354,229 +0.08(+0.85%)
Dec 03, 2019 9.010 9.024 8.976 9.024 347,483 +0.01(+0.08%)
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.