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 -0.06 (-0.45%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 20, 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, 2020 8.910 8.926 8.693 8.756 898,910 -0.24(-2.72%)
Feb 27, 2020 9.120 9.125 8.924 9.001 678,677 -0.17(-1.83%)
Feb 26, 2020 9.211 9.253 9.169 9.169 208,095 -0.04(-0.46%)
Feb 25, 2020 9.365 9.372 9.134 9.211 376,952 -0.13(-1.42%)
Feb 24, 2020 9.379 9.414 9.302 9.344 422,615 -0.10(-1.04%)
Feb 21, 2020 9.449 9.456 9.442 9.442 98,863 -0.01(-0.07%)
Feb 20, 2020 9.435 9.456 9.428 9.449 103,571 +0.02(+0.22%)
Feb 19, 2020 9.470 9.470 9.414 9.428 273,886 -0.04(-0.37%)
Feb 18, 2020 9.505 9.505 9.428 9.463 203,403 -0.04(-0.37%)
Feb 14, 2020 9.505 9.519 9.456 9.498 174,296 +0.01(+0.07%)
Feb 13, 2020 9.484 9.491 9.463 9.491 135,862 +0.01(+0.06%)
Feb 12, 2020 9.492 9.499 9.464 9.485 136,415 +0.01(+0.15%)
Feb 11, 2020 9.457 9.471 9.430 9.471 235,420 +0.03(+0.29%)
Feb 10, 2020 9.444 9.457 9.430 9.444 242,173 +0.01(+0.07%)
Feb 07, 2020 9.409 9.440 9.402 9.437 221,867 +0.03(+0.30%)
Feb 06, 2020 9.416 9.423 9.395 9.409 255,631 +0.00(+0.00%)
Feb 05, 2020 9.444 9.464 9.395 9.409 181,857 -0.01(-0.07%)
Feb 04, 2020 9.444 9.444 9.412 9.416 262,619 +0.01(+0.07%)
Feb 03, 2020 9.402 9.444 9.395 9.409 188,107 +0.03(+0.37%)
Jan 31, 2020 9.423 9.430 9.374 9.374 209,365 -0.03(-0.37%)
Jan 30, 2020 9.444 9.444 9.381 9.409 194,003 -0.04(-0.44%)
Jan 29, 2020 9.430 9.457 9.416 9.450 133,212 +0.05(+0.52%)
Jan 28, 2020 9.402 9.444 9.385 9.402 186,792 +0.03(+0.37%)
Jan 27, 2020 9.423 9.464 9.367 9.367 289,825 -0.10(-1.03%)
Jan 24, 2020 9.506 9.510 9.457 9.464 148,582 -0.02(-0.22%)
Jan 23, 2020 9.506 9.506 9.471 9.485 107,914 -0.02(-0.22%)
Jan 22, 2020 9.450 9.506 9.450 9.506 167,083 +0.07(+0.74%)
Jan 21, 2020 9.437 9.457 9.430 9.437 252,534 +0.02(+0.22%)
Jan 17, 2020 9.437 9.437 9.402 9.416 282,938 -0.01(-0.07%)
Jan 16, 2020 9.437 9.444 9.381 9.423 244,966 +0.00(+0.00%)
Jan 15, 2020 9.367 9.437 9.367 9.423 139,720 +0.05(+0.52%)
Jan 14, 2020 9.388 9.409 9.372 9.374 237,093 -0.02(-0.22%)
Jan 13, 2020 9.367 9.409 9.360 9.395 390,174 +0.03(+0.37%)
Jan 10, 2020 9.381 9.381 9.346 9.360 307,941 +0.00(+0.00%)
Jan 09, 2020 9.360 9.367 9.339 9.360 216,314 +0.02(+0.22%)
Jan 08, 2020 9.325 9.360 9.325 9.339 180,091 +0.02(+0.22%)
Jan 07, 2020 9.318 9.346 9.304 9.318 312,683 -0.01(-0.07%)
Jan 06, 2020 9.297 9.325 9.256 9.325 1,142,334 -0.01(-0.07%)
Jan 03, 2020 9.325 9.360 9.297 9.332 1,081,459 -0.05(-0.52%)
Jan 02, 2020 9.360 9.381 9.332 9.381 1,184,623 +0.03(+0.30%)
Dec 31, 2019 9.360 9.396 9.332 9.353 645,196 -0.01(-0.07%)
Dec 30, 2019 9.325 9.374 9.318 9.360 459,055 +0.03(+0.29%)
Dec 27, 2019 9.250 9.354 9.250 9.333 643,495 +0.11(+1.20%)
Dec 26, 2019 9.229 9.257 9.222 9.222 140,048 -0.01(-0.07%)
Dec 24, 2019 9.222 9.253 9.222 9.229 156,682 +0.01(+0.15%)
Dec 23, 2019 9.229 9.257 9.208 9.215 213,112 +0.00(+0.00%)
Dec 20, 2019 9.188 9.222 9.174 9.215 383,755 +0.03(+0.38%)
Dec 19, 2019 9.146 9.188 9.131 9.181 293,654 +0.05(+0.53%)
Dec 18, 2019 9.167 9.181 9.125 9.132 234,813 -0.01(-0.15%)
Dec 17, 2019 9.139 9.160 9.132 9.146 250,026 +0.03(+0.30%)
Dec 16, 2019 9.105 9.146 9.101 9.119 314,616 +0.01(+0.15%)
Dec 13, 2019 9.105 9.119 9.077 9.105 222,737 +0.01(+0.14%)
Dec 12, 2019 9.099 9.099 9.057 9.092 240,066 -0.01(-0.08%)
Dec 11, 2019 9.092 9.105 9.069 9.099 226,075 +0.01(+0.08%)
Dec 10, 2019 9.050 9.096 9.037 9.092 333,462 +0.04(+0.46%)
Dec 09, 2019 9.002 9.050 8.989 9.050 653,939 +0.06(+0.69%)
Dec 06, 2019 9.037 9.057 8.975 8.989 453,962 -0.03(-0.38%)
Dec 05, 2019 9.037 9.044 8.985 9.023 213,324 +0.01(+0.08%)
Dec 04, 2019 8.940 9.016 8.930 9.016 357,554 +0.08(+0.85%)
Dec 03, 2019 8.927 8.940 8.892 8.940 350,744 +0.01(+0.08%)
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.