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 )

13.25 +0.06 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Feb 28, 2019 8.532 8.552 8.499 8.532 376,417 -0.02(-0.23%)
Feb 27, 2019 8.532 8.565 8.512 8.552 160,975 +0.00(+0.00%)
Feb 26, 2019 8.618 8.631 8.525 8.552 267,398 -0.09(-0.99%)
Feb 25, 2019 8.631 8.670 8.578 8.637 245,224 +0.01(+0.08%)
Feb 22, 2019 8.459 8.631 8.446 8.631 397,212 +0.19(+2.27%)
Feb 21, 2019 8.439 8.444 8.413 8.439 148,666 +0.01(+0.08%)
Feb 20, 2019 8.439 8.453 8.406 8.433 133,092 +0.01(+0.08%)
Feb 19, 2019 8.400 8.439 8.400 8.426 387,577 +0.03(+0.31%)
Feb 15, 2019 8.400 8.426 8.387 8.400 207,472 +0.00(+0.00%)
Feb 14, 2019 8.354 8.400 8.347 8.400 197,968 +0.05(+0.59%)
Feb 13, 2019 8.351 8.357 8.338 8.351 378,547 +0.01(+0.16%)
Feb 12, 2019 8.324 8.351 8.318 8.338 192,441 +0.02(+0.24%)
Feb 11, 2019 8.298 8.318 8.285 8.318 450,329 +0.03(+0.40%)
Feb 08, 2019 8.311 8.321 8.265 8.285 320,638 -0.03(-0.39%)
Feb 07, 2019 8.298 8.329 8.278 8.318 159,305 +0.01(+0.16%)
Feb 06, 2019 8.278 8.311 8.272 8.305 250,849 +0.03(+0.32%)
Feb 05, 2019 8.278 8.298 8.265 8.278 113,331 +0.02(+0.24%)
Feb 04, 2019 8.292 8.295 8.252 8.259 355,371 -0.03(-0.32%)
Feb 01, 2019 8.226 8.292 8.226 8.285 213,099 +0.05(+0.64%)
Jan 31, 2019 8.239 8.252 8.218 8.233 102,709 +0.01(+0.16%)
Jan 30, 2019 8.219 8.239 8.200 8.219 193,487 +0.03(+0.32%)
Jan 29, 2019 8.193 8.206 8.169 8.193 126,511 -0.01(-0.08%)
Jan 28, 2019 8.141 8.200 8.141 8.200 432,072 +0.05(+0.64%)
Jan 25, 2019 8.108 8.160 8.095 8.147 258,186 +0.04(+0.49%)
Jan 24, 2019 8.173 8.180 8.108 8.108 385,523 -0.07(-0.80%)
Jan 23, 2019 8.167 8.213 8.141 8.173 525,100 +0.02(+0.20%)
Jan 22, 2019 8.154 8.177 8.134 8.157 470,234 -0.00(-0.04%)
Jan 18, 2019 8.187 8.213 8.154 8.160 433,205 +0.00(+0.00%)
Jan 17, 2019 8.180 8.213 8.160 8.160 221,444 -0.04(-0.48%)
Jan 16, 2019 8.187 8.219 8.167 8.200 188,454 +0.02(+0.24%)
Jan 15, 2019 8.193 8.213 8.167 8.180 162,918 -0.01(-0.08%)
Jan 14, 2019 8.167 8.187 8.121 8.187 234,243 +0.01(+0.16%)
Jan 11, 2019 8.233 8.239 8.167 8.173 432,748 -0.09(-1.11%)
Jan 10, 2019 8.233 8.292 8.185 8.265 508,876 +0.00(+0.00%)
Jan 09, 2019 8.246 8.272 8.214 8.265 426,158 +0.05(+0.64%)
Jan 08, 2019 8.193 8.233 8.154 8.213 559,098 +0.07(+0.89%)
Jan 07, 2019 8.036 8.148 8.036 8.141 580,149 +0.12(+1.56%)
Jan 04, 2019 7.950 8.082 7.940 8.016 373,951 +0.11(+1.41%)
Jan 03, 2019 7.944 7.963 7.885 7.904 311,138 -0.05(-0.58%)
Jan 02, 2019 7.760 7.963 7.760 7.950 299,792 +0.14(+1.76%)
Dec 31, 2018 7.780 7.825 7.753 7.812 679,206 +0.04(+0.51%)
Dec 28, 2018 7.701 7.786 7.701 7.773 753,082 +0.06(+0.76%)
Dec 27, 2018 7.727 7.766 7.623 7.714 623,211 -0.06(-0.83%)
Dec 26, 2018 7.669 7.792 7.669 7.779 443,448 +0.10(+1.35%)
Dec 24, 2018 7.552 7.689 7.552 7.676 299,214 +0.01(+0.08%)
Dec 21, 2018 7.682 7.714 7.630 7.669 877,931 -0.06(-0.76%)
Dec 20, 2018 7.792 7.812 7.682 7.727 829,730 -0.11(-1.41%)
Dec 19, 2018 7.792 7.877 7.766 7.838 725,563 +0.05(+0.67%)
Dec 18, 2018 7.851 7.903 7.753 7.786 1,421,465 -0.06(-0.83%)
Dec 17, 2018 7.955 7.985 7.851 7.851 480,604 -0.13(-1.63%)
Dec 14, 2018 8.078 8.117 7.974 7.981 414,249 -0.14(-1.76%)
Dec 13, 2018 8.150 8.150 8.111 8.124 460,756 -0.03(-0.32%)
Dec 12, 2018 8.104 8.156 8.085 8.150 802,631 +0.09(+1.16%)
Dec 11, 2018 8.114 8.114 7.965 8.056 567,072 -0.05(-0.56%)
Dec 10, 2018 8.146 8.166 8.082 8.101 269,508 -0.03(-0.40%)
Dec 07, 2018 8.178 8.204 8.094 8.133 242,566 -0.06(-0.71%)
Dec 06, 2018 8.198 8.243 8.153 8.191 293,486 -0.07(-0.86%)
Dec 04, 2018 8.204 8.275 8.204 8.262 416,557 +0.05(+0.63%)
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.