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 )

13.28 +0.05 (+0.38%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 22, 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 (%)
Sep 30, 2016 7.875 7.886 7.869 7.869 296,446 +0.01(+0.14%)
Sep 29, 2016 7.829 7.866 7.807 7.858 297,994 +0.03(+0.36%)
Sep 28, 2016 7.801 7.829 7.773 7.829 153,931 +0.05(+0.66%)
Sep 27, 2016 7.744 7.778 7.721 7.778 158,548 +0.06(+0.81%)
Sep 26, 2016 7.744 7.773 7.716 7.716 241,429 -0.02(-0.29%)
Sep 23, 2016 7.761 7.790 7.733 7.738 215,011 -0.03(-0.44%)
Sep 22, 2016 7.835 7.846 7.761 7.773 204,480 -0.02(-0.29%)
Sep 21, 2016 7.773 7.795 7.738 7.795 170,056 +0.06(+0.73%)
Sep 20, 2016 7.721 7.755 7.706 7.738 130,648 +0.05(+0.66%)
Sep 19, 2016 7.750 7.756 7.682 7.687 117,764 -0.04(-0.51%)
Sep 16, 2016 7.665 7.790 7.659 7.727 741,897 +0.07(+0.96%)
Sep 15, 2016 7.665 7.676 7.642 7.653 121,200 -0.01(-0.07%)
Sep 14, 2016 7.631 7.676 7.597 7.659 369,316 +0.06(+0.82%)
Sep 13, 2016 7.704 7.704 7.591 7.597 279,600 -0.11(-1.47%)
Sep 12, 2016 7.681 7.726 7.659 7.710 140,159 +0.05(+0.59%)
Sep 09, 2016 7.698 7.712 7.653 7.664 121,713 -0.08(-1.09%)
Sep 08, 2016 7.710 7.766 7.704 7.749 169,300 +0.03(+0.44%)
Sep 07, 2016 7.698 7.726 7.698 7.715 96,241 +0.02(+0.22%)
Sep 06, 2016 7.721 7.726 7.681 7.698 110,119 -0.01(-0.15%)
Sep 02, 2016 7.738 7.710 7.710 7.710 163,831 -0.01(-0.15%)
Sep 01, 2016 7.726 7.743 7.715 7.721 208,553 -0.02(-0.29%)
Aug 31, 2016 7.715 7.743 7.698 7.743 209,306 +0.03(+0.37%)
Aug 30, 2016 7.715 7.743 7.698 7.715 176,409 -0.02(-0.22%)
Aug 29, 2016 7.698 7.732 7.693 7.732 172,784 +0.06(+0.81%)
Aug 26, 2016 7.715 7.726 7.670 7.670 121,099 -0.03(-0.37%)
Aug 25, 2016 7.698 7.732 7.698 7.698 147,951 -0.03(-0.44%)
Aug 24, 2016 7.710 7.743 7.698 7.732 162,200 +0.02(+0.29%)
Aug 23, 2016 7.715 7.726 7.687 7.710 179,972 +0.01(+0.07%)
Aug 22, 2016 7.704 7.704 7.670 7.704 136,290 +0.00(+0.00%)
Aug 19, 2016 7.721 7.726 7.676 7.704 131,677 -0.01(-0.15%)
Aug 18, 2016 7.687 7.698 7.671 7.715 188,532 +0.03(+0.44%)
Aug 17, 2016 7.676 7.687 7.659 7.681 137,813 +0.03(+0.44%)
Aug 16, 2016 7.653 7.655 7.619 7.647 154,757 +0.00(+0.00%)
Aug 15, 2016 7.659 7.698 7.636 7.647 341,274 +0.02(+0.22%)
Aug 12, 2016 7.591 7.630 7.586 7.630 107,279 +0.06(+0.82%)
Aug 11, 2016 7.574 7.608 7.551 7.568 168,242 +0.03(+0.38%)
Aug 10, 2016 7.590 7.590 7.539 7.539 130,070 -0.03(-0.45%)
Aug 09, 2016 7.601 7.607 7.568 7.573 98,999 -0.02(-0.22%)
Aug 08, 2016 7.596 7.601 7.590 7.590 111,289 +0.00(+0.00%)
Aug 05, 2016 7.596 7.596 7.584 7.590 82,452 +0.01(+0.15%)
Aug 04, 2016 7.584 7.584 7.517 7.579 173,526 +0.02(+0.30%)
Aug 03, 2016 7.534 7.573 7.534 7.556 152,637 +0.04(+0.52%)
Aug 02, 2016 7.551 7.562 7.511 7.517 176,935 -0.04(-0.52%)
Aug 01, 2016 7.624 7.635 7.545 7.556 194,817 -0.06(-0.81%)
Jul 29, 2016 7.618 7.635 7.601 7.618 98,252 +0.01(+0.15%)
Jul 28, 2016 7.618 7.618 7.596 7.607 98,716 +0.01(+0.07%)
Jul 27, 2016 7.596 7.624 7.596 7.601 113,113 +0.01(+0.07%)
Jul 26, 2016 7.584 7.596 7.573 7.596 100,586 +0.03(+0.45%)
Jul 25, 2016 7.618 7.618 7.556 7.562 105,189 -0.05(-0.67%)
Jul 22, 2016 7.601 7.613 7.579 7.613 121,854 +0.02(+0.22%)
Jul 21, 2016 7.551 7.596 7.548 7.596 154,962 +0.05(+0.60%)
Jul 20, 2016 7.545 7.551 7.511 7.551 117,138 +0.03(+0.45%)
Jul 19, 2016 7.556 7.556 7.511 7.517 111,145 -0.01(-0.15%)
Jul 18, 2016 7.511 7.528 7.483 7.528 114,535 +0.06(+0.75%)
Jul 15, 2016 7.494 7.494 7.438 7.472 151,885 -0.02(-0.30%)
Jul 14, 2016 7.500 7.517 7.483 7.494 206,769 -0.01(-0.07%)
Jul 13, 2016 7.506 7.539 7.461 7.500 335,923 +0.04(+0.54%)
Jul 12, 2016 7.488 7.522 7.460 7.460 192,404 -0.01(-0.15%)
Jul 11, 2016 7.466 7.494 7.449 7.471 191,496 +0.01(+0.08%)
Jul 08, 2016 7.494 7.510 7.443 7.466 185,143 -0.01(-0.07%)
Jul 07, 2016 7.421 7.482 7.421 7.471 210,997 +0.03(+0.45%)
Jul 06, 2016 7.376 7.454 7.370 7.438 153,784 +0.03(+0.38%)
Jul 05, 2016 7.415 7.415 7.376 7.410 174,215 -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.