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 )

13.26 +0.09 (+0.68%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Mar 31, 2020 7.002 7.157 6.896 7.058 479,671 +0.18(+2.67%)
Mar 30, 2020 6.995 6.995 6.713 6.875 329,650 -0.04(-0.51%)
Mar 27, 2020 6.600 6.931 6.462 6.910 495,654 +0.16(+2.40%)
Mar 26, 2020 6.473 7.065 6.429 6.748 872,779 +0.20(+3.13%)
Mar 25, 2020 5.782 6.544 5.782 6.544 885,127 +0.80(+14.00%)
Mar 24, 2020 5.747 5.951 5.712 5.740 1,143,883 +0.26(+4.76%)
Mar 23, 2020 5.690 5.958 5.479 5.479 931,099 -0.58(-9.55%)
Mar 20, 2020 5.838 6.417 5.838 6.057 1,411,657 +0.39(+6.84%)
Mar 19, 2020 5.422 5.712 4.738 5.669 1,639,134 +0.23(+4.28%)
Mar 18, 2020 6.699 6.699 5.380 5.437 1,763,095 -1.68(-23.59%)
Mar 17, 2020 7.051 7.126 6.917 7.115 789,919 +0.08(+1.10%)
Mar 16, 2020 7.051 7.094 6.833 7.037 631,835 -0.56(-7.34%)
Mar 13, 2020 7.453 7.632 7.439 7.594 951,883 +0.28(+3.85%)
Mar 12, 2020 7.691 7.698 7.005 7.313 720,811 -0.65(-8.17%)
Mar 11, 2020 8.195 8.251 7.950 7.964 460,875 -0.29(-3.48%)
Mar 10, 2020 8.335 8.335 8.069 8.251 406,293 +0.09(+1.11%)
Mar 09, 2020 8.503 8.503 8.076 8.160 705,248 -0.57(-6.50%)
Mar 06, 2020 8.748 8.762 8.664 8.727 234,348 -0.12(-1.34%)
Mar 05, 2020 9.042 9.042 8.818 8.846 194,247 -0.24(-2.69%)
Mar 04, 2020 8.993 9.135 8.965 9.091 333,033 +0.17(+1.88%)
Mar 03, 2020 8.937 9.098 8.881 8.923 318,492 +0.02(+0.24%)
Mar 02, 2020 8.741 8.937 8.699 8.902 368,776 +0.15(+1.68%)
Feb 28, 2020 8.909 8.924 8.692 8.755 899,099 -0.24(-2.72%)
Feb 27, 2020 9.119 9.124 8.923 9.000 678,819 -0.17(-1.83%)
Feb 26, 2020 9.210 9.252 9.168 9.168 208,138 -0.04(-0.46%)
Feb 25, 2020 9.363 9.370 9.133 9.210 377,031 -0.13(-1.42%)
Feb 24, 2020 9.377 9.412 9.300 9.342 422,703 -0.10(-1.04%)
Feb 21, 2020 9.447 9.454 9.440 9.440 98,883 -0.01(-0.07%)
Feb 20, 2020 9.433 9.454 9.426 9.447 103,593 +0.02(+0.22%)
Feb 19, 2020 9.468 9.468 9.412 9.426 273,943 -0.03(-0.37%)
Feb 18, 2020 9.503 9.503 9.426 9.461 203,446 -0.03(-0.37%)
Feb 14, 2020 9.503 9.517 9.454 9.496 174,332 +0.01(+0.07%)
Feb 13, 2020 9.482 9.489 9.461 9.489 135,890 +0.01(+0.06%)
Feb 12, 2020 9.490 9.497 9.462 9.483 136,443 +0.01(+0.15%)
Feb 11, 2020 9.455 9.469 9.428 9.469 235,470 +0.03(+0.29%)
Feb 10, 2020 9.442 9.455 9.428 9.442 242,223 +0.01(+0.07%)
Feb 07, 2020 9.407 9.438 9.400 9.435 221,913 +0.03(+0.30%)
Feb 06, 2020 9.414 9.421 9.393 9.407 255,685 +0.00(+0.00%)
Feb 05, 2020 9.442 9.462 9.393 9.407 181,896 -0.01(-0.07%)
Feb 04, 2020 9.442 9.442 9.410 9.414 262,674 +0.01(+0.07%)
Feb 03, 2020 9.400 9.442 9.393 9.407 188,146 +0.03(+0.37%)
Jan 31, 2020 9.421 9.428 9.372 9.372 209,409 -0.03(-0.37%)
Jan 30, 2020 9.442 9.442 9.379 9.407 194,043 -0.04(-0.44%)
Jan 29, 2020 9.428 9.455 9.414 9.448 133,240 +0.05(+0.52%)
Jan 28, 2020 9.400 9.442 9.384 9.400 186,831 +0.03(+0.37%)
Jan 27, 2020 9.421 9.462 9.365 9.365 289,886 -0.10(-1.03%)
Jan 24, 2020 9.504 9.508 9.455 9.462 148,613 -0.02(-0.22%)
Jan 23, 2020 9.504 9.504 9.469 9.483 107,937 -0.02(-0.22%)
Jan 22, 2020 9.448 9.504 9.448 9.504 167,118 +0.07(+0.74%)
Jan 21, 2020 9.435 9.455 9.428 9.435 252,587 +0.02(+0.22%)
Jan 17, 2020 9.435 9.435 9.400 9.414 282,997 -0.01(-0.07%)
Jan 16, 2020 9.435 9.442 9.379 9.421 245,017 +0.00(+0.00%)
Jan 15, 2020 9.365 9.435 9.365 9.421 139,749 +0.05(+0.52%)
Jan 14, 2020 9.386 9.407 9.370 9.372 237,143 -0.02(-0.22%)
Jan 13, 2020 9.365 9.407 9.358 9.393 390,256 +0.03(+0.37%)
Jan 10, 2020 9.379 9.379 9.344 9.358 308,005 +0.00(+0.00%)
Jan 09, 2020 9.358 9.365 9.337 9.358 216,360 +0.02(+0.22%)
Jan 08, 2020 9.323 9.358 9.323 9.337 180,129 +0.02(+0.22%)
Jan 07, 2020 9.316 9.344 9.302 9.316 312,748 -0.01(-0.07%)
Jan 06, 2020 9.295 9.323 9.254 9.323 1,142,574 -0.01(-0.07%)
Jan 03, 2020 9.323 9.358 9.296 9.330 1,081,685 -0.05(-0.52%)
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.