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 )

13.20 +0.03 (+0.23%)
Streaming Delayed Price Updated: 2:03 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 (%)
Jan 29, 2021 9.430 9.437 9.339 9.369 216,776 -0.04(-0.40%)
Jan 28, 2021 9.498 9.528 9.392 9.407 207,662 -0.08(-0.87%)
Jan 27, 2021 9.633 9.633 9.482 9.490 304,831 -0.14(-1.49%)
Jan 26, 2021 9.656 9.656 9.611 9.633 247,115 +0.00(+0.00%)
Jan 25, 2021 9.633 9.648 9.580 9.633 320,677 +0.03(+0.31%)
Jan 22, 2021 9.626 9.671 9.580 9.603 457,034 -0.02(-0.23%)
Jan 21, 2021 9.611 9.626 9.573 9.626 426,625 +0.03(+0.31%)
Jan 20, 2021 9.611 9.612 9.573 9.596 266,758 +0.02(+0.16%)
Jan 19, 2021 9.596 9.618 9.550 9.580 415,050 +0.01(+0.08%)
Jan 15, 2021 9.573 9.580 9.528 9.573 364,168 +0.00(+0.00%)
Jan 14, 2021 9.422 9.626 9.384 9.573 1,132,313 +0.19(+2.01%)
Jan 13, 2021 9.294 9.392 9.256 9.384 321,675 +0.11(+1.14%)
Jan 12, 2021 9.234 9.286 9.188 9.279 288,470 +0.06(+0.65%)
Jan 11, 2021 9.196 9.271 9.188 9.219 173,178 +0.02(+0.25%)
Jan 08, 2021 9.211 9.256 9.188 9.196 165,832 +0.01(+0.08%)
Jan 07, 2021 9.143 9.219 9.113 9.188 216,573 +0.09(+0.99%)
Jan 06, 2021 9.106 9.188 9.023 9.098 552,428 -0.01(-0.08%)
Jan 05, 2021 9.030 9.106 9.008 9.106 600,355 +0.09(+1.00%)
Jan 04, 2021 9.128 9.128 8.985 9.015 774,272 -0.11(-1.24%)
Dec 31, 2020 9.128 9.128 9.128 281,644 +0.09(+1.00%)
Dec 30, 2020 9.091 9.106 9.038 9.038 281,644 -0.04(-0.44%)
Dec 29, 2020 9.048 9.160 9.010 9.078 547,260 -0.01(-0.08%)
Dec 28, 2020 9.100 9.100 9.018 9.085 444,677 -0.01(-0.16%)
Dec 24, 2020 9.070 9.100 9.048 9.100 73,370 +0.06(+0.66%)
Dec 23, 2020 9.040 9.063 9.025 9.040 154,463 +0.03(+0.33%)
Dec 22, 2020 9.018 9.063 8.980 9.010 213,746 -0.01(-0.17%)
Dec 21, 2020 9.070 9.070 9.003 9.025 242,559 -0.04(-0.50%)
Dec 18, 2020 9.123 9.123 9.063 9.070 171,419 -0.03(-0.33%)
Dec 17, 2020 9.100 9.130 9.088 9.100 104,459 +0.04(+0.41%)
Dec 16, 2020 9.063 9.093 9.063 9.063 140,210 -0.01(-0.08%)
Dec 15, 2020 9.100 9.115 9.063 9.070 374,349 +0.00(+0.00%)
Dec 14, 2020 9.115 9.123 9.070 9.070 110,985 -0.00(-0.03%)
Dec 11, 2020 9.140 9.167 9.073 9.073 76,859 -0.06(-0.65%)
Dec 10, 2020 9.140 9.176 9.133 9.133 148,708 +0.00(+0.00%)
Dec 09, 2020 9.185 9.200 9.133 9.133 99,413 -0.02(-0.24%)
Dec 08, 2020 9.170 9.207 9.155 9.155 85,448 +0.00(+0.00%)
Dec 07, 2020 9.155 9.215 9.110 9.155 224,228 -0.01(-0.16%)
Dec 04, 2020 9.147 9.229 9.147 9.170 148,890 +0.00(+0.00%)
Dec 03, 2020 9.200 9.200 9.147 9.170 166,921 +0.00(+0.00%)
Dec 02, 2020 9.043 9.170 9.043 9.170 199,127 +0.10(+1.15%)
Dec 01, 2020 9.013 9.065 9.006 9.065 164,579 +0.08(+0.91%)
Nov 30, 2020 8.983 8.991 8.939 8.983 267,395 +0.00(+0.00%)
Nov 27, 2020 8.931 8.983 8.931 8.983 80,481 +0.06(+0.67%)
Nov 25, 2020 8.946 8.983 8.916 8.924 103,150 -0.02(-0.25%)
Nov 24, 2020 8.946 8.969 8.931 8.946 121,402 +0.02(+0.25%)
Nov 23, 2020 8.894 8.931 8.879 8.924 134,114 +0.07(+0.76%)
Nov 20, 2020 8.872 8.909 8.558 8.857 89,066 -0.01(-0.17%)
Nov 19, 2020 8.901 8.924 8.872 8.872 92,145 -0.01(-0.17%)
Nov 18, 2020 8.864 8.916 8.849 8.887 135,021 +0.03(+0.34%)
Nov 17, 2020 8.834 8.864 8.827 8.857 85,298 +0.02(+0.25%)
Nov 16, 2020 8.887 8.887 8.834 8.834 83,297 -0.01(-0.17%)
Nov 13, 2020 8.857 8.872 8.819 8.849 106,235 +0.04(+0.50%)
Nov 12, 2020 8.835 8.850 8.805 8.805 119,923 -0.03(-0.34%)
Nov 11, 2020 8.798 8.835 8.754 8.835 71,092 +0.07(+0.76%)
Nov 10, 2020 8.761 8.768 8.709 8.768 139,192 +0.04(+0.51%)
Nov 09, 2020 8.746 8.857 8.696 8.724 237,863 +0.07(+0.77%)
Nov 06, 2020 8.665 8.709 8.642 8.657 134,625 +0.01(+0.09%)
Nov 05, 2020 8.620 8.672 8.598 8.650 133,838 +0.07(+0.78%)
Nov 04, 2020 8.554 8.605 8.480 8.583 160,446 +0.08(+0.96%)
Nov 03, 2020 8.435 8.509 8.425 8.502 136,490 +0.08(+0.97%)
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.