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: 2:06 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 (%)
Nov 30, 2016 7.996 8.031 7.945 7.956 635,182 -0.05(-0.57%)
Nov 29, 2016 8.014 8.037 7.991 8.002 289,310 -0.01(-0.14%)
Nov 28, 2016 8.054 8.054 8.008 8.014 298,803 -0.02(-0.21%)
Nov 25, 2016 8.054 8.054 8.019 8.031 277,519 +0.03(+0.36%)
Nov 23, 2016 8.002 8.002 8.002 0 +0.02(+0.22%)
Nov 22, 2016 8.002 8.008 7.945 7.985 481,747 +0.01(+0.14%)
Nov 21, 2016 7.968 7.991 7.945 7.974 390,334 +0.04(+0.51%)
Nov 18, 2016 7.968 7.991 7.922 7.933 276,344 -0.03(-0.36%)
Nov 17, 2016 7.916 7.974 7.916 7.962 249,536 +0.01(+0.07%)
Nov 16, 2016 7.945 7.956 7.922 7.956 202,625 +0.01(+0.14%)
Nov 15, 2016 7.905 7.974 7.888 7.945 318,108 +0.08(+1.02%)
Nov 14, 2016 7.842 7.956 7.842 7.865 398,529 +0.00(+0.00%)
Nov 11, 2016 7.664 7.876 7.664 7.865 313,349 +0.17(+2.16%)
Nov 10, 2016 7.842 7.842 7.653 7.699 406,616 -0.13(-1.60%)
Nov 09, 2016 7.704 7.824 7.659 7.824 563,314 +0.06(+0.73%)
Nov 08, 2016 7.738 7.773 7.721 7.767 458,948 +0.01(+0.07%)
Nov 07, 2016 7.761 7.784 7.716 7.761 158,140 +0.03(+0.37%)
Nov 04, 2016 7.704 7.738 7.702 7.733 150,644 +0.02(+0.22%)
Nov 03, 2016 7.710 7.756 7.710 7.716 191,113 +0.01(+0.15%)
Nov 02, 2016 7.767 7.813 7.704 7.704 408,868 -0.11(-1.46%)
Nov 01, 2016 7.853 7.881 7.818 7.818 128,903 -0.04(-0.51%)
Oct 31, 2016 7.870 7.883 7.824 7.858 160,022 -0.01(-0.14%)
Oct 28, 2016 7.824 7.875 7.818 7.870 76,801 +0.03(+0.36%)
Oct 27, 2016 7.887 7.915 7.841 7.841 221,790 -0.02(-0.29%)
Oct 26, 2016 7.875 7.892 7.847 7.864 132,920 -0.01(-0.14%)
Oct 25, 2016 7.870 7.881 7.841 7.875 148,931 +0.02(+0.29%)
Oct 24, 2016 7.841 7.853 7.841 7.853 109,966 +0.03(+0.44%)
Oct 21, 2016 7.790 7.841 7.778 7.818 126,271 +0.04(+0.51%)
Oct 20, 2016 7.801 7.827 7.767 7.778 110,896 -0.03(-0.44%)
Oct 19, 2016 7.801 7.813 7.778 7.813 167,382 +0.05(+0.66%)
Oct 18, 2016 7.790 7.813 7.756 7.761 177,531 -0.01(-0.07%)
Oct 17, 2016 7.784 7.824 7.767 7.767 166,917 -0.02(-0.22%)
Oct 14, 2016 7.835 7.835 7.784 7.784 121,217 -0.02(-0.29%)
Oct 13, 2016 7.835 7.853 7.784 7.807 141,164 -0.03(-0.44%)
Oct 12, 2016 7.858 7.870 7.835 7.841 94,542 -0.02(-0.28%)
Oct 11, 2016 7.880 7.880 7.846 7.863 176,256 -0.01(-0.07%)
Oct 10, 2016 7.875 7.880 7.852 7.869 105,396 +0.01(+0.14%)
Oct 07, 2016 7.852 7.880 7.829 7.858 147,072 +0.03(+0.43%)
Oct 06, 2016 7.858 7.858 7.818 7.824 188,603 -0.01(-0.14%)
Oct 05, 2016 7.903 7.914 7.831 7.835 236,390 -0.03(-0.43%)
Oct 04, 2016 7.920 7.920 7.869 7.869 180,323 -0.05(-0.65%)
Oct 03, 2016 7.863 7.920 7.852 7.920 296,837 +0.05(+0.65%)
Sep 30, 2016 7.875 7.886 7.869 7.869 296,446 +0.01(+0.14%)
Sep 29, 2016 7.829 7.866 7.807 7.858 297,994 +0.03(+0.36%)
Sep 28, 2016 7.801 7.829 7.773 7.829 153,931 +0.05(+0.66%)
Sep 27, 2016 7.744 7.778 7.721 7.778 158,548 +0.06(+0.81%)
Sep 26, 2016 7.744 7.773 7.716 7.716 241,429 -0.02(-0.29%)
Sep 23, 2016 7.761 7.790 7.733 7.738 215,011 -0.03(-0.44%)
Sep 22, 2016 7.835 7.846 7.761 7.773 204,480 -0.02(-0.29%)
Sep 21, 2016 7.773 7.795 7.738 7.795 170,056 +0.06(+0.73%)
Sep 20, 2016 7.721 7.755 7.706 7.738 130,648 +0.05(+0.66%)
Sep 19, 2016 7.750 7.756 7.682 7.687 117,764 -0.04(-0.51%)
Sep 16, 2016 7.665 7.790 7.659 7.727 741,897 +0.07(+0.96%)
Sep 15, 2016 7.665 7.676 7.642 7.653 121,200 -0.01(-0.07%)
Sep 14, 2016 7.631 7.676 7.597 7.659 369,316 +0.06(+0.82%)
Sep 13, 2016 7.704 7.704 7.591 7.597 279,600 -0.11(-1.47%)
Sep 12, 2016 7.681 7.726 7.659 7.710 140,159 +0.05(+0.59%)
Sep 09, 2016 7.698 7.712 7.653 7.664 121,713 -0.08(-1.09%)
Sep 08, 2016 7.710 7.766 7.704 7.749 169,300 +0.03(+0.44%)
Sep 07, 2016 7.698 7.726 7.698 7.715 96,241 +0.02(+0.22%)
Sep 06, 2016 7.721 7.726 7.681 7.698 110,119 -0.01(-0.15%)
Sep 02, 2016 7.738 7.710 7.710 7.710 163,831 -0.01(-0.15%)
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.