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 )

13.30 +0.06 (+0.45%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 13, 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 (%)
May 29, 2020 8.126 8.126 8.075 8.082 152,019 -0.05(-0.62%)
May 28, 2020 8.046 8.155 8.032 8.133 119,869 +0.12(+1.44%)
May 27, 2020 8.053 8.053 8.003 8.017 154,828 +0.01(+0.18%)
May 26, 2020 7.996 8.024 7.981 8.003 109,231 +0.08(+1.00%)
May 22, 2020 7.858 7.923 7.851 7.923 118,929 +0.07(+0.92%)
May 21, 2020 7.873 7.887 7.837 7.851 64,695 -0.01(-0.09%)
May 20, 2020 7.728 7.858 7.728 7.858 147,554 +0.14(+1.78%)
May 19, 2020 7.699 7.736 7.678 7.721 63,209 +0.02(+0.28%)
May 18, 2020 7.707 7.721 7.663 7.699 189,810 +0.10(+1.33%)
May 15, 2020 7.591 7.624 7.591 7.598 57,180 -0.01(-0.09%)
May 14, 2020 7.656 7.678 7.584 7.606 223,573 -0.09(-1.14%)
May 13, 2020 7.679 7.743 7.636 7.693 229,298 -0.03(-0.37%)
May 12, 2020 7.793 7.808 7.722 7.722 84,445 -0.04(-0.46%)
May 11, 2020 7.779 7.808 7.758 7.758 81,968 -0.05(-0.64%)
May 08, 2020 7.743 7.808 7.736 7.808 95,401 +0.09(+1.11%)
May 07, 2020 7.693 7.736 7.672 7.722 208,346 +0.06(+0.75%)
May 06, 2020 7.672 7.729 7.614 7.664 213,129 +0.05(+0.66%)
May 05, 2020 7.607 7.695 7.600 7.614 206,109 +0.04(+0.47%)
May 04, 2020 7.564 7.636 7.528 7.578 162,173 -0.06(-0.75%)
May 01, 2020 7.672 7.684 7.578 7.636 151,191 -0.11(-1.39%)
Apr 30, 2020 7.729 7.765 7.664 7.743 160,407 -0.04(-0.46%)
Apr 29, 2020 7.672 7.801 7.650 7.779 210,561 +0.13(+1.69%)
Apr 28, 2020 7.643 7.672 7.618 7.650 118,436 +0.03(+0.38%)
Apr 27, 2020 7.629 7.664 7.614 7.621 202,048 -0.02(-0.28%)
Apr 24, 2020 7.715 7.749 7.625 7.643 109,767 -0.04(-0.47%)
Apr 23, 2020 7.736 7.743 7.657 7.679 157,375 -0.06(-0.74%)
Apr 22, 2020 7.593 7.750 7.593 7.736 227,775 +0.18(+2.37%)
Apr 21, 2020 7.464 7.593 7.421 7.557 430,030 -0.09(-1.22%)
Apr 20, 2020 7.715 7.765 7.629 7.650 98,048 -0.11(-1.39%)
Apr 17, 2020 7.765 7.822 7.715 7.758 98,190 +0.08(+1.03%)
Apr 16, 2020 7.700 7.707 7.650 7.679 421,682 -0.09(-1.20%)
Apr 15, 2020 7.722 7.808 7.607 7.772 508,264 -0.02(-0.28%)
Apr 14, 2020 7.786 8.037 7.765 7.793 463,664 +0.10(+1.29%)
Apr 13, 2020 8.028 8.028 7.587 7.694 485,298 -0.32(-4.00%)
Apr 09, 2020 7.851 8.199 7.851 8.014 599,652 +0.36(+4.65%)
Apr 08, 2020 7.609 7.858 7.559 7.658 588,444 +0.14(+1.89%)
Apr 07, 2020 7.409 7.616 7.397 7.516 546,874 +0.25(+3.43%)
Apr 06, 2020 7.132 7.295 7.053 7.267 344,856 +0.22(+3.13%)
Apr 03, 2020 7.117 7.182 6.947 7.046 267,792 -0.06(-0.80%)
Apr 02, 2020 6.854 7.103 6.826 7.103 460,235 +0.15(+2.15%)
Apr 01, 2020 6.797 7.043 6.797 6.954 621,744 -0.17(-2.40%)
Mar 31, 2020 7.068 7.224 6.961 7.125 475,211 +0.19(+2.67%)
Mar 30, 2020 7.061 7.061 6.776 6.940 326,585 -0.04(-0.51%)
Mar 27, 2020 6.662 6.996 6.523 6.975 491,045 +0.16(+2.40%)
Mar 26, 2020 6.534 7.132 6.489 6.811 864,665 +0.21(+3.13%)
Mar 25, 2020 5.836 6.605 5.836 6.605 876,898 +0.81(+14.00%)
Mar 24, 2020 5.801 6.007 5.765 5.794 1,133,248 +0.26(+4.76%)
Mar 23, 2020 5.744 6.014 5.530 5.530 922,442 -0.58(-9.55%)
Mar 20, 2020 5.893 6.477 5.893 6.114 1,398,532 +0.39(+6.84%)
Mar 19, 2020 5.473 5.765 4.783 5.722 1,623,895 +0.23(+4.28%)
Mar 18, 2020 6.762 6.762 5.431 5.488 1,746,703 -1.69(-23.59%)
Mar 17, 2020 7.117 7.193 6.982 7.182 782,575 +0.08(+1.10%)
Mar 16, 2020 7.117 7.160 6.897 7.103 625,960 -0.56(-7.34%)
Mar 13, 2020 7.523 7.704 7.509 7.665 943,033 +0.28(+3.85%)
Mar 12, 2020 7.763 7.770 7.071 7.382 714,109 -0.66(-8.17%)
Mar 11, 2020 8.272 8.328 8.024 8.039 456,590 -0.29(-3.48%)
Mar 10, 2020 8.413 8.413 8.145 8.328 402,516 +0.09(+1.11%)
Mar 09, 2020 8.583 8.583 8.152 8.236 698,691 -0.57(-6.50%)
Mar 06, 2020 8.830 8.844 8.745 8.809 232,169 -0.12(-1.34%)
Mar 05, 2020 9.126 9.126 8.900 8.929 192,441 -0.25(-2.69%)
Mar 04, 2020 9.077 9.221 9.049 9.176 329,937 +0.17(+1.88%)
Mar 03, 2020 9.020 9.183 8.964 9.006 315,531 +0.02(+0.24%)
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.