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 )

13.24 +0.03 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 29, 2017 8.729 8.729 8.662 8.717 325,512 +0.01(+0.07%)
Sep 28, 2017 8.607 8.711 8.607 8.711 320,246 +0.10(+1.13%)
Sep 27, 2017 8.595 8.632 8.595 8.614 266,973 +0.04(+0.42%)
Sep 26, 2017 8.571 8.601 8.544 8.577 168,305 -0.01(-0.07%)
Sep 25, 2017 8.559 8.583 8.541 8.583 378,686 +0.01(+0.14%)
Sep 22, 2017 8.480 8.589 8.480 8.571 308,409 +0.08(+1.00%)
Sep 21, 2017 8.462 8.498 8.431 8.486 266,988 +0.00(+0.00%)
Sep 20, 2017 8.431 8.492 8.411 8.486 596,590 +0.05(+0.65%)
Sep 19, 2017 8.401 8.431 8.389 8.431 460,254 +0.03(+0.36%)
Sep 18, 2017 8.474 8.479 8.401 8.401 282,955 -0.05(-0.65%)
Sep 15, 2017 8.474 8.498 8.444 8.456 134,126 -0.02(-0.21%)
Sep 14, 2017 8.492 8.504 8.456 8.474 135,548 -0.02(-0.21%)
Sep 13, 2017 8.449 8.498 8.449 8.492 207,078 +0.04(+0.50%)
Sep 12, 2017 8.510 8.510 8.449 8.449 191,671 -0.06(-0.71%)
Sep 11, 2017 8.485 8.522 8.461 8.510 186,675 +0.05(+0.57%)
Sep 08, 2017 8.473 8.492 8.461 8.461 134,769 -0.02(-0.28%)
Sep 07, 2017 8.467 8.516 8.467 8.485 116,718 +0.03(+0.36%)
Sep 06, 2017 8.492 8.498 8.443 8.455 218,318 -0.02(-0.21%)
Sep 05, 2017 8.534 8.534 8.443 8.473 187,796 -0.06(-0.71%)
Sep 01, 2017 8.504 8.546 8.504 8.534 214,789 +0.01(+0.14%)
Aug 31, 2017 8.455 8.522 8.455 8.522 287,020 +0.07(+0.79%)
Aug 30, 2017 8.510 8.522 8.443 8.455 273,219 -0.05(-0.64%)
Aug 29, 2017 8.498 8.516 8.498 8.510 132,302 +0.00(+0.00%)
Aug 28, 2017 8.504 8.510 8.479 8.510 179,865 +0.01(+0.07%)
Aug 25, 2017 8.504 8.504 8.492 8.504 89,784 +0.01(+0.14%)
Aug 24, 2017 8.492 8.516 8.492 8.492 170,260 -0.01(-0.07%)
Aug 23, 2017 8.498 8.504 8.467 8.498 181,536 -0.01(-0.14%)
Aug 22, 2017 8.516 8.516 8.479 8.510 123,788 +0.02(+0.28%)
Aug 21, 2017 8.479 8.504 8.473 8.485 228,039 +0.01(+0.14%)
Aug 18, 2017 8.473 8.492 8.455 8.473 230,424 -0.02(-0.21%)
Aug 17, 2017 8.467 8.534 8.467 8.492 340,339 +0.01(+0.07%)
Aug 16, 2017 8.510 8.534 8.479 8.485 132,057 -0.03(-0.35%)
Aug 15, 2017 8.485 8.528 8.479 8.516 399,926 +0.05(+0.57%)
Aug 14, 2017 8.449 8.504 8.449 8.467 252,469 +0.02(+0.29%)
Aug 11, 2017 8.310 8.461 8.310 8.443 348,213 +0.05(+0.66%)
Aug 10, 2017 8.472 8.472 8.382 8.388 273,781 -0.10(-1.13%)
Aug 09, 2017 8.503 8.509 8.454 8.484 390,705 -0.03(-0.35%)
Aug 08, 2017 8.496 8.563 8.495 8.515 260,174 +0.01(+0.14%)
Aug 07, 2017 8.515 8.527 8.484 8.503 337,437 -0.01(-0.14%)
Aug 04, 2017 8.484 8.484 8.484 8.515 163,519 +0.02(+0.28%)
Aug 03, 2017 8.515 8.539 8.472 8.490 319,110 -0.03(-0.35%)
Aug 02, 2017 8.551 8.575 8.484 8.521 1,167,643 -0.10(-1.12%)
Aug 01, 2017 8.611 8.653 8.599 8.617 308,802 +0.01(+0.14%)
Jul 31, 2017 8.581 8.605 8.569 8.605 237,428 +0.02(+0.28%)
Jul 28, 2017 8.551 8.581 8.521 8.581 159,312 +0.02(+0.21%)
Jul 27, 2017 8.496 8.563 8.496 8.563 335,335 +0.07(+0.78%)
Jul 26, 2017 8.466 8.496 8.460 8.496 481,463 +0.05(+0.57%)
Jul 25, 2017 8.460 8.484 8.442 8.448 455,905 +0.00(+0.00%)
Jul 24, 2017 8.515 8.521 8.448 8.448 424,413 -0.07(-0.78%)
Jul 21, 2017 8.490 8.515 8.454 8.515 222,521 +0.04(+0.50%)
Jul 20, 2017 8.503 8.515 8.472 8.472 141,496 -0.03(-0.35%)
Jul 19, 2017 8.496 8.539 8.490 8.503 171,957 +0.02(+0.28%)
Jul 18, 2017 8.484 8.509 8.472 8.478 63,526 -0.02(-0.21%)
Jul 17, 2017 8.484 8.509 8.454 8.496 123,451 +0.02(+0.21%)
Jul 14, 2017 8.509 8.509 8.472 8.478 103,308 -0.03(-0.35%)
Jul 13, 2017 8.490 8.515 8.460 8.509 155,872 +0.02(+0.28%)
Jul 12, 2017 8.472 8.503 8.460 8.484 89,802 +0.02(+0.22%)
Jul 11, 2017 8.460 8.490 8.448 8.466 115,719 -0.01(-0.14%)
Jul 10, 2017 8.448 8.478 8.447 8.478 98,553 +0.04(+0.43%)
Jul 07, 2017 8.388 8.442 8.388 8.442 149,555 +0.05(+0.64%)
Jul 06, 2017 8.424 8.388 8.388 145,769 -0.04(-0.50%)
Jul 05, 2017 8.460 8.472 8.400 8.430 151,716 -0.03(-0.35%)
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.