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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2017 8.581 8.605 8.569 8.605 237,428 +0.02(+0.28%)
Jul 28, 2017 8.551 8.581 8.521 8.581 159,312 +0.02(+0.21%)
Jul 27, 2017 8.496 8.563 8.496 8.563 335,335 +0.07(+0.78%)
Jul 26, 2017 8.466 8.496 8.460 8.496 481,463 +0.05(+0.57%)
Jul 25, 2017 8.460 8.484 8.442 8.448 455,905 +0.00(+0.00%)
Jul 24, 2017 8.515 8.521 8.448 8.448 424,413 -0.07(-0.78%)
Jul 21, 2017 8.490 8.515 8.454 8.515 222,521 +0.04(+0.50%)
Jul 20, 2017 8.503 8.515 8.472 8.472 141,496 -0.03(-0.35%)
Jul 19, 2017 8.496 8.539 8.490 8.503 171,957 +0.02(+0.28%)
Jul 18, 2017 8.484 8.509 8.472 8.478 63,526 -0.02(-0.21%)
Jul 17, 2017 8.484 8.509 8.454 8.496 123,451 +0.02(+0.21%)
Jul 14, 2017 8.509 8.509 8.472 8.478 103,308 -0.03(-0.35%)
Jul 13, 2017 8.490 8.515 8.460 8.509 155,872 +0.02(+0.28%)
Jul 12, 2017 8.472 8.503 8.460 8.484 89,802 +0.02(+0.22%)
Jul 11, 2017 8.460 8.490 8.448 8.466 115,719 -0.01(-0.14%)
Jul 10, 2017 8.448 8.478 8.447 8.478 98,553 +0.04(+0.43%)
Jul 07, 2017 8.388 8.442 8.388 8.442 149,555 +0.05(+0.64%)
Jul 06, 2017 8.424 8.388 8.388 145,769 -0.04(-0.50%)
Jul 05, 2017 8.460 8.472 8.400 8.430 151,716 -0.03(-0.35%)
Jul 03, 2017 8.448 8.472 8.430 8.460 93,030 +0.02(+0.28%)
Jun 30, 2017 8.376 8.436 8.370 8.436 182,442 +0.09(+1.08%)
Jun 29, 2017 8.358 8.388 8.346 8.346 149,700 -0.01(-0.07%)
Jun 28, 2017 8.346 8.394 8.346 8.352 175,404 +0.00(+0.00%)
Jun 27, 2017 8.340 8.370 8.316 8.352 366,796 +0.00(+0.00%)
Jun 26, 2017 8.406 8.430 8.337 8.352 324,183 -0.07(-0.78%)
Jun 23, 2017 8.352 8.430 8.352 8.418 267,431 +0.06(+0.72%)
Jun 22, 2017 8.448 8.467 8.286 8.358 659,300 -0.08(-0.92%)
Jun 21, 2017 8.508 8.520 8.382 8.436 481,719 -0.07(-0.85%)
Jun 20, 2017 8.496 8.508 8.448 8.508 152,594 +0.00(+0.00%)
Jun 19, 2017 8.484 8.508 8.454 8.508 125,740 +0.04(+0.50%)
Jun 16, 2017 8.508 8.520 8.466 8.466 144,264 -0.04(-0.42%)
Jun 15, 2017 8.520 8.520 8.472 8.502 142,743 -0.02(-0.21%)
Jun 14, 2017 8.502 8.538 8.502 8.520 127,171 +0.02(+0.21%)
Jun 13, 2017 8.520 8.538 8.502 8.502 136,711 -0.01(-0.13%)
Jun 12, 2017 8.513 8.531 8.495 8.513 186,072 +0.01(+0.14%)
Jun 09, 2017 8.519 8.537 8.495 8.501 210,454 -0.04(-0.42%)
Jun 08, 2017 8.567 8.567 8.501 8.537 195,165 -0.02(-0.21%)
Jun 07, 2017 8.549 8.555 8.519 8.555 186,931 +0.00(+0.00%)
Jun 06, 2017 8.561 8.579 8.541 8.555 162,832 +0.01(+0.07%)
Jun 05, 2017 8.579 8.579 8.537 8.549 344,281 -0.05(-0.62%)
Jun 02, 2017 8.615 8.615 8.579 8.603 158,338 +0.00(+0.00%)
Jun 01, 2017 8.615 8.621 8.585 8.603 277,616 -0.01(-0.07%)
May 31, 2017 8.626 8.638 8.603 8.609 132,719 +0.00(+0.00%)
May 30, 2017 8.585 8.615 8.585 8.609 155,039 +0.01(+0.14%)
May 26, 2017 8.638 8.650 8.597 8.597 214,361 -0.04(-0.48%)
May 25, 2017 8.585 8.638 8.585 8.638 174,888 +0.05(+0.63%)
May 24, 2017 8.585 8.591 8.567 8.585 123,208 -0.02(-0.21%)
May 23, 2017 8.591 8.621 8.591 8.603 144,219 +0.03(+0.35%)
May 22, 2017 8.585 8.585 8.543 8.573 178,116 +0.00(+0.00%)
May 19, 2017 8.549 8.597 8.541 8.573 164,495 +0.02(+0.28%)
May 18, 2017 8.513 8.555 8.489 8.549 220,237 +0.05(+0.63%)
May 17, 2017 8.549 8.561 8.477 8.495 248,731 -0.05(-0.63%)
May 16, 2017 8.549 8.567 8.537 8.549 107,490 +0.01(+0.07%)
May 15, 2017 8.579 8.591 8.543 8.543 179,093 -0.01(-0.14%)
May 12, 2017 8.573 8.638 8.531 8.555 633,467 -0.02(-0.21%)
May 11, 2017 8.621 8.638 8.573 8.573 216,403 -0.05(-0.55%)
May 10, 2017 8.555 8.620 8.555 8.620 219,364 +0.06(+0.69%)
May 09, 2017 8.525 8.561 8.516 8.561 138,499 +0.05(+0.63%)
May 08, 2017 8.555 8.566 8.507 8.507 179,001 -0.03(-0.35%)
May 05, 2017 8.549 8.561 8.507 8.537 141,887 -0.01(-0.07%)
May 04, 2017 8.555 8.572 8.483 8.543 211,965 -0.01(-0.14%)
May 03, 2017 8.608 8.620 8.495 8.555 228,497 -0.06(-0.69%)
May 02, 2017 8.566 8.626 8.549 8.614 817,752 +0.05(+0.55%)
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.