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 )

13.11 +0.11 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 8.554 8.584 8.539 8.539 192,660 +0.01(+0.17%)
Sep 29, 2020 8.561 8.561 8.524 8.524 218,721 -0.04(-0.43%)
Sep 28, 2020 8.576 8.599 8.547 8.561 154,142 +0.00(+0.00%)
Sep 25, 2020 8.621 8.621 8.561 8.561 110,971 -0.08(-0.95%)
Sep 24, 2020 8.628 8.651 8.569 8.643 122,018 +0.01(+0.09%)
Sep 23, 2020 8.710 8.710 8.621 8.636 82,805 -0.05(-0.60%)
Sep 22, 2020 8.710 8.710 8.665 8.688 84,347 -0.01(-0.09%)
Sep 21, 2020 8.740 8.740 8.658 8.695 68,204 -0.05(-0.59%)
Sep 18, 2020 8.725 8.754 8.725 8.747 109,085 +0.03(+0.34%)
Sep 17, 2020 8.732 8.762 8.717 8.717 97,684 -0.04(-0.51%)
Sep 16, 2020 8.792 8.821 8.762 8.762 173,258 -0.04(-0.42%)
Sep 15, 2020 8.829 8.829 8.762 8.799 73,088 +0.00(+0.00%)
Sep 14, 2020 8.762 8.799 8.740 8.799 96,217 +0.09(+1.01%)
Sep 11, 2020 8.681 8.711 8.652 8.711 119,987 +0.06(+0.68%)
Sep 10, 2020 8.689 8.718 8.644 8.652 140,931 -0.04(-0.51%)
Sep 09, 2020 8.644 8.696 8.615 8.696 262,732 +0.08(+0.94%)
Sep 08, 2020 8.585 8.615 8.549 8.615 130,410 +0.01(+0.09%)
Sep 04, 2020 8.608 8.630 8.526 8.608 103,582 +0.01(+0.17%)
Sep 03, 2020 8.674 8.674 8.571 8.593 208,911 -0.09(-1.02%)
Sep 02, 2020 8.681 8.696 8.637 8.681 220,197 +0.00(+0.00%)
Sep 01, 2020 8.659 8.681 8.630 8.681 100,169 +0.04(+0.43%)
Aug 31, 2020 8.681 8.696 8.644 8.644 126,117 -0.03(-0.34%)
Aug 28, 2020 8.674 8.674 8.644 8.674 100,463 +0.01(+0.17%)
Aug 27, 2020 8.667 8.681 8.644 8.659 172,241 +0.01(+0.17%)
Aug 26, 2020 8.637 8.659 8.630 8.644 265,092 +0.01(+0.17%)
Aug 25, 2020 8.615 8.630 8.595 8.630 101,393 +0.02(+0.26%)
Aug 24, 2020 8.578 8.615 8.563 8.608 65,439 +0.02(+0.26%)
Aug 21, 2020 8.637 8.637 8.515 8.585 191,843 -0.04(-0.51%)
Aug 20, 2020 8.644 8.659 8.622 8.630 212,409 -0.01(-0.09%)
Aug 19, 2020 8.608 8.681 8.595 8.637 237,821 +0.02(+0.26%)
Aug 18, 2020 8.615 8.615 8.568 8.615 93,192 +0.03(+0.34%)
Aug 17, 2020 8.578 8.608 8.534 8.585 198,782 +0.01(+0.09%)
Aug 14, 2020 8.549 8.600 8.526 8.578 111,987 +0.04(+0.52%)
Aug 13, 2020 8.578 8.578 8.534 8.534 118,728 -0.01(-0.10%)
Aug 12, 2020 8.498 8.549 8.498 8.542 101,451 +0.12(+1.48%)
Aug 11, 2020 8.564 8.564 8.418 8.418 159,337 -0.10(-1.12%)
Aug 10, 2020 8.498 8.513 8.476 8.513 68,660 +0.04(+0.52%)
Aug 07, 2020 8.440 8.469 8.425 8.469 135,409 +0.04(+0.52%)
Aug 06, 2020 8.432 8.469 8.425 8.425 43,677 +0.01(+0.09%)
Aug 05, 2020 8.403 8.461 8.403 8.418 64,154 +0.01(+0.17%)
Aug 04, 2020 8.403 8.425 8.388 8.403 160,459 +0.01(+0.17%)
Aug 03, 2020 8.388 8.399 8.352 8.388 99,068 +0.01(+0.18%)
Jul 31, 2020 8.344 8.374 8.322 8.374 90,227 +0.04(+0.53%)
Jul 30, 2020 8.366 8.366 8.308 8.330 113,081 -0.04(-0.44%)
Jul 29, 2020 8.337 8.366 8.322 8.366 178,633 +0.03(+0.35%)
Jul 28, 2020 8.330 8.352 8.315 8.337 167,873 +0.01(+0.09%)
Jul 27, 2020 8.315 8.352 8.304 8.330 135,475 +0.04(+0.44%)
Jul 24, 2020 8.249 8.308 8.234 8.293 63,609 +0.04(+0.44%)
Jul 23, 2020 8.220 8.271 8.220 8.256 95,893 +0.04(+0.54%)
Jul 22, 2020 8.227 8.238 8.212 8.212 53,676 -0.01(-0.18%)
Jul 21, 2020 8.242 8.271 8.220 8.227 96,005 +0.01(+0.18%)
Jul 20, 2020 8.205 8.227 8.183 8.212 94,449 +0.03(+0.36%)
Jul 17, 2020 8.205 8.205 8.168 8.183 115,206 -0.03(-0.36%)
Jul 16, 2020 8.154 8.212 8.154 8.212 88,455 +0.04(+0.54%)
Jul 15, 2020 8.198 8.227 8.161 8.168 131,551 -0.01(-0.18%)
Jul 14, 2020 8.146 8.183 8.132 8.183 127,280 +0.05(+0.62%)
Jul 13, 2020 8.118 8.155 8.082 8.133 136,235 +0.06(+0.72%)
Jul 10, 2020 8.082 8.089 8.035 8.074 69,834 +0.02(+0.27%)
Jul 09, 2020 8.111 8.116 8.053 8.053 133,703 -0.04(-0.45%)
Jul 08, 2020 8.169 8.169 8.074 8.089 117,929 -0.04(-0.54%)
Jul 07, 2020 8.147 8.198 8.133 8.133 76,062 -0.05(-0.62%)
Jul 06, 2020 8.205 8.205 8.140 8.184 104,181 +0.04(+0.45%)
Jul 02, 2020 8.220 8.235 8.133 8.147 169,225 -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.