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 (%)
May 31, 2019 8.685 8.692 8.618 8.618 336,241 -0.09(-1.00%)
May 30, 2019 8.705 8.732 8.692 8.705 211,814 +0.03(+0.31%)
May 29, 2019 8.692 8.718 8.678 8.678 276,785 -0.03(-0.31%)
May 28, 2019 8.692 8.712 8.685 8.705 143,161 +0.02(+0.23%)
May 24, 2019 8.692 8.712 8.671 8.685 121,076 +0.02(+0.23%)
May 23, 2019 8.678 8.687 8.658 8.665 107,302 -0.03(-0.31%)
May 22, 2019 8.698 8.732 8.688 8.692 408,553 -0.02(-0.23%)
May 21, 2019 8.705 8.718 8.682 8.712 123,425 +0.01(+0.15%)
May 20, 2019 8.671 8.698 8.658 8.698 302,022 +0.03(+0.31%)
May 17, 2019 8.678 8.702 8.671 8.671 119,585 -0.01(-0.15%)
May 16, 2019 8.651 8.685 8.625 8.685 250,019 +0.03(+0.31%)
May 15, 2019 8.645 8.682 8.645 8.658 360,014 +0.01(+0.08%)
May 14, 2019 8.598 8.665 8.584 8.651 197,532 +0.06(+0.70%)
May 13, 2019 8.571 8.605 8.571 8.591 235,075 -0.04(-0.46%)
May 10, 2019 8.585 8.631 8.578 8.631 123,532 +0.05(+0.62%)
May 09, 2019 8.605 8.625 8.565 8.578 161,057 -0.03(-0.31%)
May 08, 2019 8.638 8.652 8.598 8.605 199,222 -0.03(-0.31%)
May 07, 2019 8.651 8.671 8.625 8.631 368,130 -0.03(-0.39%)
May 06, 2019 8.638 8.671 8.638 8.665 176,674 +0.00(+0.00%)
May 03, 2019 8.618 8.665 8.611 8.665 267,004 +0.06(+0.70%)
May 02, 2019 8.585 8.611 8.578 8.605 221,936 +0.03(+0.31%)
May 01, 2019 8.585 8.598 8.565 8.578 342,199 +0.02(+0.23%)
Apr 30, 2019 8.618 8.631 8.545 8.558 635,935 -0.04(-0.47%)
Apr 29, 2019 8.578 8.625 8.565 8.598 242,903 +0.02(+0.23%)
Apr 26, 2019 8.605 8.625 8.578 8.578 384,690 -0.03(-0.31%)
Apr 25, 2019 8.591 8.625 8.591 8.605 201,772 +0.01(+0.16%)
Apr 24, 2019 8.611 8.638 8.591 8.591 169,047 -0.02(-0.23%)
Apr 23, 2019 8.598 8.625 8.591 8.611 252,089 +0.03(+0.31%)
Apr 22, 2019 8.578 8.602 8.571 8.585 257,364 +0.02(+0.23%)
Apr 18, 2019 8.565 8.591 8.565 8.565 171,656 +0.00(+0.00%)
Apr 17, 2019 8.578 8.578 8.558 8.565 210,939 +0.01(+0.08%)
Apr 16, 2019 8.565 8.575 8.558 8.558 95,542 +0.01(+0.16%)
Apr 15, 2019 8.538 8.558 8.538 8.545 220,383 +0.01(+0.08%)
Apr 12, 2019 8.538 8.565 8.518 8.538 272,851 +0.01(+0.15%)
Apr 11, 2019 8.505 8.551 8.505 8.525 187,577 +0.02(+0.23%)
Apr 10, 2019 8.485 8.512 8.479 8.505 223,617 +0.04(+0.47%)
Apr 09, 2019 8.459 8.485 8.459 8.465 210,537 +0.01(+0.08%)
Apr 08, 2019 8.439 8.462 8.432 8.459 398,256 +0.02(+0.24%)
Apr 05, 2019 8.445 8.465 8.412 8.439 1,076,690 -0.00(-0.04%)
Apr 04, 2019 8.406 8.452 8.406 8.442 232,878 +0.04(+0.43%)
Apr 03, 2019 8.399 8.425 8.392 8.406 210,140 +0.03(+0.40%)
Apr 02, 2019 8.352 8.406 8.333 8.372 276,991 +0.02(+0.24%)
Apr 01, 2019 8.293 8.359 8.293 8.352 322,839 +0.06(+0.72%)
Mar 29, 2019 8.293 8.299 8.273 8.293 259,111 +0.00(+0.00%)
Mar 28, 2019 8.299 8.325 8.286 8.293 264,329 -0.03(-0.32%)
Mar 27, 2019 8.313 8.333 8.306 8.319 235,959 +0.01(+0.08%)
Mar 26, 2019 8.366 8.372 8.310 8.313 309,249 -0.02(-0.24%)
Mar 25, 2019 8.306 8.339 8.274 8.333 207,555 +0.03(+0.40%)
Mar 22, 2019 8.359 8.372 8.293 8.299 329,805 -0.05(-0.64%)
Mar 21, 2019 8.425 8.437 8.352 8.352 339,547 -0.08(-0.94%)
Mar 20, 2019 8.432 8.439 8.406 8.432 249,037 +0.00(+0.00%)
Mar 19, 2019 8.485 8.505 8.425 8.432 251,589 -0.05(-0.55%)
Mar 18, 2019 8.472 8.485 8.472 8.479 97,661 +0.01(+0.08%)
Mar 15, 2019 8.505 8.505 8.459 8.472 136,112 -0.01(-0.08%)
Mar 14, 2019 8.512 8.538 8.459 8.479 202,445 -0.03(-0.39%)
Mar 13, 2019 8.512 8.545 8.487 8.512 145,333 +0.01(+0.08%)
Mar 12, 2019 8.499 8.505 8.486 8.505 70,063 +0.01(+0.16%)
Mar 11, 2019 8.459 8.492 8.446 8.492 114,609 +0.06(+0.70%)
Mar 08, 2019 8.439 8.479 8.387 8.433 225,961 -0.03(-0.39%)
Mar 07, 2019 8.512 8.519 8.446 8.466 234,937 -0.03(-0.39%)
Mar 06, 2019 8.492 8.519 8.472 8.499 75,184 +0.01(+0.08%)
Mar 05, 2019 8.512 8.519 8.466 8.492 217,303 +0.00(+0.00%)
Mar 04, 2019 8.519 8.545 8.459 8.492 212,962 -0.02(-0.23%)
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.