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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2020 8.476 8.506 8.462 8.462 194,427 +0.01(+0.17%)
Sep 29, 2020 8.484 8.484 8.447 8.447 220,727 -0.04(-0.43%)
Sep 28, 2020 8.498 8.520 8.469 8.484 155,556 +0.00(+0.00%)
Sep 25, 2020 8.542 8.542 8.483 8.484 111,989 -0.08(-0.95%)
Sep 24, 2020 8.550 8.572 8.491 8.565 123,137 +0.01(+0.09%)
Sep 23, 2020 8.631 8.631 8.542 8.557 83,565 -0.05(-0.60%)
Sep 22, 2020 8.631 8.631 8.587 8.609 85,121 -0.01(-0.09%)
Sep 21, 2020 8.660 8.660 8.579 8.616 68,829 -0.05(-0.59%)
Sep 18, 2020 8.645 8.675 8.645 8.668 110,086 +0.03(+0.34%)
Sep 17, 2020 8.653 8.682 8.638 8.638 98,580 -0.04(-0.51%)
Sep 16, 2020 8.712 8.741 8.682 8.682 174,847 -0.04(-0.42%)
Sep 15, 2020 8.748 8.748 8.682 8.719 73,759 +0.00(+0.00%)
Sep 14, 2020 8.682 8.719 8.660 8.719 97,100 +0.09(+1.01%)
Sep 11, 2020 8.602 8.632 8.573 8.632 121,087 +0.06(+0.68%)
Sep 10, 2020 8.610 8.639 8.566 8.573 142,223 -0.04(-0.51%)
Sep 09, 2020 8.566 8.617 8.537 8.617 265,142 +0.08(+0.94%)
Sep 08, 2020 8.507 8.537 8.471 8.537 131,606 +0.01(+0.09%)
Sep 04, 2020 8.529 8.551 8.449 8.529 104,532 +0.01(+0.17%)
Sep 03, 2020 8.595 8.595 8.493 8.515 210,828 -0.09(-1.02%)
Sep 02, 2020 8.602 8.617 8.559 8.602 222,217 +0.00(+0.00%)
Sep 01, 2020 8.580 8.602 8.551 8.602 101,088 +0.04(+0.43%)
Aug 31, 2020 8.602 8.617 8.566 8.566 127,274 -0.03(-0.34%)
Aug 28, 2020 8.595 8.595 8.566 8.595 101,385 +0.01(+0.17%)
Aug 27, 2020 8.588 8.602 8.566 8.580 173,821 +0.01(+0.17%)
Aug 26, 2020 8.559 8.580 8.551 8.566 267,524 +0.01(+0.17%)
Aug 25, 2020 8.537 8.551 8.517 8.551 102,323 +0.02(+0.26%)
Aug 24, 2020 8.500 8.537 8.485 8.529 66,039 +0.02(+0.26%)
Aug 21, 2020 8.559 8.559 8.438 8.507 193,603 -0.04(-0.51%)
Aug 20, 2020 8.566 8.580 8.544 8.551 214,358 -0.01(-0.09%)
Aug 19, 2020 8.529 8.602 8.516 8.559 240,002 +0.02(+0.26%)
Aug 18, 2020 8.537 8.537 8.490 8.537 94,047 +0.03(+0.34%)
Aug 17, 2020 8.500 8.529 8.456 8.507 200,606 +0.01(+0.09%)
Aug 14, 2020 8.471 8.522 8.449 8.500 113,015 +0.04(+0.52%)
Aug 13, 2020 8.500 8.500 8.456 8.456 119,817 -0.01(-0.10%)
Aug 12, 2020 8.421 8.472 8.421 8.464 102,382 +0.12(+1.48%)
Aug 11, 2020 8.486 8.486 8.341 8.341 160,799 -0.09(-1.12%)
Aug 10, 2020 8.421 8.435 8.399 8.435 69,289 +0.04(+0.52%)
Aug 07, 2020 8.363 8.392 8.348 8.392 136,651 +0.04(+0.52%)
Aug 06, 2020 8.356 8.392 8.348 8.348 44,078 +0.01(+0.09%)
Aug 05, 2020 8.326 8.385 8.326 8.341 64,742 +0.01(+0.17%)
Aug 04, 2020 8.326 8.348 8.312 8.326 161,931 +0.01(+0.17%)
Aug 03, 2020 8.312 8.323 8.276 8.312 99,977 +0.01(+0.17%)
Jul 31, 2020 8.268 8.297 8.247 8.297 91,054 +0.04(+0.53%)
Jul 30, 2020 8.290 8.290 8.232 8.254 114,118 -0.04(-0.44%)
Jul 29, 2020 8.261 8.290 8.247 8.290 180,272 +0.03(+0.35%)
Jul 28, 2020 8.254 8.276 8.239 8.261 169,412 +0.01(+0.09%)
Jul 27, 2020 8.239 8.276 8.228 8.254 136,718 +0.04(+0.44%)
Jul 24, 2020 8.174 8.232 8.160 8.218 64,192 +0.04(+0.44%)
Jul 23, 2020 8.145 8.196 8.145 8.181 96,772 +0.04(+0.54%)
Jul 22, 2020 8.152 8.163 8.138 8.138 54,168 -0.01(-0.18%)
Jul 21, 2020 8.167 8.196 8.145 8.152 96,885 +0.01(+0.18%)
Jul 20, 2020 8.130 8.152 8.109 8.138 95,315 +0.03(+0.36%)
Jul 17, 2020 8.130 8.130 8.094 8.109 116,263 -0.03(-0.36%)
Jul 16, 2020 8.080 8.138 8.080 8.138 89,266 +0.04(+0.54%)
Jul 15, 2020 8.123 8.152 8.087 8.094 132,758 -0.01(-0.18%)
Jul 14, 2020 8.072 8.109 8.058 8.109 128,447 +0.05(+0.62%)
Jul 13, 2020 8.044 8.080 8.008 8.059 137,485 +0.06(+0.72%)
Jul 10, 2020 8.008 8.016 7.962 8.001 70,475 +0.02(+0.27%)
Jul 09, 2020 8.037 8.042 7.979 7.979 134,929 -0.04(-0.45%)
Jul 08, 2020 8.095 8.095 8.001 8.016 119,011 -0.04(-0.54%)
Jul 07, 2020 8.073 8.124 8.059 8.059 76,759 -0.05(-0.62%)
Jul 06, 2020 8.131 8.131 8.066 8.109 105,137 +0.04(+0.45%)
Jul 02, 2020 8.145 8.160 8.059 8.073 170,777 -0.03(-0.36%)
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.