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 )

13.30 +0.06 (+0.45%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 13, 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 (%)
Dec 31, 2020 9.216 9.216 9.216 278,967 +0.09(+1.00%)
Dec 30, 2020 9.178 9.193 9.124 9.124 278,967 -0.04(-0.44%)
Dec 29, 2020 9.135 9.248 9.097 9.165 542,058 -0.01(-0.08%)
Dec 28, 2020 9.188 9.188 9.104 9.173 440,451 -0.02(-0.16%)
Dec 24, 2020 9.157 9.188 9.135 9.188 72,673 +0.06(+0.66%)
Dec 23, 2020 9.127 9.150 9.112 9.127 152,995 +0.03(+0.33%)
Dec 22, 2020 9.104 9.150 9.067 9.097 211,714 -0.02(-0.17%)
Dec 21, 2020 9.157 9.157 9.089 9.112 240,254 -0.05(-0.50%)
Dec 18, 2020 9.210 9.210 9.150 9.157 169,790 -0.03(-0.33%)
Dec 17, 2020 9.188 9.218 9.175 9.188 103,466 +0.04(+0.41%)
Dec 16, 2020 9.150 9.180 9.150 9.150 138,878 -0.01(-0.08%)
Dec 15, 2020 9.188 9.203 9.150 9.157 370,790 +0.00(+0.00%)
Dec 14, 2020 9.203 9.210 9.157 9.157 109,930 -0.00(-0.03%)
Dec 11, 2020 9.228 9.255 9.160 9.160 76,129 -0.06(-0.65%)
Dec 10, 2020 9.228 9.264 9.220 9.220 147,294 +0.00(+0.00%)
Dec 09, 2020 9.273 9.288 9.220 9.220 98,468 -0.02(-0.24%)
Dec 08, 2020 9.258 9.295 9.243 9.243 84,636 +0.00(+0.00%)
Dec 07, 2020 9.243 9.303 9.198 9.243 222,096 -0.02(-0.16%)
Dec 04, 2020 9.235 9.318 9.235 9.258 147,475 +0.00(+0.00%)
Dec 03, 2020 9.288 9.288 9.235 9.258 165,334 +0.00(+0.00%)
Dec 02, 2020 9.130 9.258 9.130 9.258 197,234 +0.11(+1.15%)
Dec 01, 2020 9.100 9.152 9.092 9.152 163,015 +0.08(+0.91%)
Nov 30, 2020 9.070 9.077 9.024 9.070 264,854 +0.00(+0.00%)
Nov 27, 2020 9.017 9.070 9.017 9.070 79,716 +0.06(+0.67%)
Nov 25, 2020 9.032 9.070 9.002 9.009 102,170 -0.02(-0.25%)
Nov 24, 2020 9.032 9.055 9.017 9.032 120,248 +0.02(+0.25%)
Nov 23, 2020 8.979 9.017 8.964 9.009 132,839 +0.07(+0.76%)
Nov 20, 2020 8.957 8.994 8.641 8.942 88,219 -0.02(-0.17%)
Nov 19, 2020 8.987 9.009 8.957 8.957 91,270 -0.02(-0.17%)
Nov 18, 2020 8.949 9.002 8.934 8.972 133,737 +0.03(+0.34%)
Nov 17, 2020 8.919 8.949 8.912 8.942 84,487 +0.02(+0.25%)
Nov 16, 2020 8.972 8.972 8.919 8.919 82,505 -0.02(-0.17%)
Nov 13, 2020 8.942 8.957 8.904 8.934 105,225 +0.04(+0.50%)
Nov 12, 2020 8.920 8.935 8.890 8.890 118,783 -0.03(-0.34%)
Nov 11, 2020 8.882 8.920 8.838 8.920 70,416 +0.07(+0.76%)
Nov 10, 2020 8.845 8.853 8.793 8.853 137,869 +0.04(+0.51%)
Nov 09, 2020 8.830 8.942 8.779 8.808 235,602 +0.07(+0.77%)
Nov 06, 2020 8.748 8.793 8.725 8.740 133,346 +0.01(+0.09%)
Nov 05, 2020 8.703 8.755 8.681 8.733 132,566 +0.07(+0.78%)
Nov 04, 2020 8.636 8.688 8.561 8.666 158,921 +0.08(+0.96%)
Nov 03, 2020 8.516 8.591 8.506 8.583 135,193 +0.08(+0.97%)
Nov 02, 2020 8.479 8.524 8.479 8.501 123,638 +0.02(+0.26%)
Oct 30, 2020 8.471 8.479 8.441 8.479 229,510 +0.01(+0.09%)
Oct 29, 2020 8.434 8.494 8.404 8.471 432,895 +0.04(+0.53%)
Oct 28, 2020 8.479 8.479 8.382 8.426 387,447 -0.08(-0.97%)
Oct 27, 2020 8.479 8.531 8.464 8.509 104,986 +0.00(+0.00%)
Oct 26, 2020 8.509 8.524 8.456 8.509 129,094 -0.03(-0.35%)
Oct 23, 2020 8.524 8.546 8.509 8.538 186,042 +0.01(+0.18%)
Oct 22, 2020 8.509 8.553 8.509 8.524 303,752 +0.01(+0.09%)
Oct 21, 2020 8.553 8.561 8.509 8.516 198,991 -0.05(-0.61%)
Oct 20, 2020 8.613 8.613 8.561 8.568 532,286 -0.02(-0.26%)
Oct 19, 2020 8.666 8.666 8.561 8.591 187,571 -0.05(-0.61%)
Oct 16, 2020 8.695 8.710 8.643 8.643 113,818 -0.05(-0.60%)
Oct 15, 2020 8.763 8.763 8.673 8.695 91,709 -0.08(-0.94%)
Oct 14, 2020 8.778 8.800 8.755 8.778 103,659 +0.01(+0.08%)
Oct 13, 2020 8.786 8.808 8.741 8.771 123,382 -0.02(-0.25%)
Oct 12, 2020 8.838 8.838 8.771 8.793 203,655 +0.01(+0.08%)
Oct 09, 2020 8.801 8.801 8.756 8.786 111,755 +0.01(+0.17%)
Oct 08, 2020 8.749 8.801 8.749 8.771 66,388 +0.06(+0.68%)
Oct 07, 2020 8.734 8.749 8.712 8.712 137,532 +0.02(+0.26%)
Oct 06, 2020 8.712 8.741 8.682 8.689 73,338 -0.02(-0.26%)
Oct 05, 2020 8.667 8.734 8.667 8.712 95,910 +0.05(+0.60%)
Oct 02, 2020 8.556 8.660 8.542 8.660 120,238 +0.08(+0.95%)
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.