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 )

13.13 -0.07 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2017 8.054 8.112 8.048 8.112 189,731 +0.09(+1.08%)
Jun 29, 2017 8.037 8.066 8.025 8.025 155,680 -0.01(-0.07%)
Jun 28, 2017 8.025 8.071 8.025 8.031 182,411 +0.00(+0.00%)
Jun 27, 2017 8.020 8.048 7.997 8.031 381,449 +0.00(+0.00%)
Jun 26, 2017 8.083 8.106 8.017 8.031 337,134 -0.06(-0.78%)
Jun 23, 2017 8.031 8.106 8.031 8.095 278,115 +0.06(+0.72%)
Jun 22, 2017 8.123 8.142 7.968 8.037 685,639 -0.07(-0.92%)
Jun 21, 2017 8.181 8.192 8.060 8.112 500,964 -0.07(-0.85%)
Jun 20, 2017 8.169 8.181 8.123 8.181 158,690 +0.00(+0.00%)
Jun 19, 2017 8.158 8.181 8.129 8.181 130,764 +0.04(+0.50%)
Jun 16, 2017 8.181 8.192 8.141 8.141 150,027 -0.03(-0.42%)
Jun 15, 2017 8.192 8.192 8.146 8.175 148,446 -0.02(-0.21%)
Jun 14, 2017 8.175 8.210 8.175 8.192 132,251 +0.02(+0.21%)
Jun 13, 2017 8.192 8.210 8.175 8.175 142,173 -0.01(-0.13%)
Jun 12, 2017 8.186 8.203 8.169 8.186 193,505 +0.01(+0.14%)
Jun 09, 2017 8.192 8.209 8.169 8.175 218,862 -0.03(-0.42%)
Jun 08, 2017 8.238 8.238 8.175 8.209 202,962 -0.02(-0.21%)
Jun 07, 2017 8.221 8.226 8.192 8.226 194,399 +0.00(+0.00%)
Jun 06, 2017 8.232 8.249 8.213 8.226 169,337 +0.01(+0.07%)
Jun 05, 2017 8.249 8.249 8.209 8.221 358,035 -0.05(-0.62%)
Jun 02, 2017 8.284 8.284 8.249 8.272 164,664 +0.00(+0.00%)
Jun 01, 2017 8.284 8.289 8.255 8.272 288,706 -0.01(-0.07%)
May 31, 2017 8.295 8.306 8.272 8.278 138,021 +0.00(+0.00%)
May 30, 2017 8.255 8.284 8.255 8.278 161,233 +0.01(+0.14%)
May 26, 2017 8.307 8.318 8.266 8.266 222,925 -0.04(-0.48%)
May 25, 2017 8.255 8.307 8.255 8.307 181,874 +0.05(+0.63%)
May 24, 2017 8.255 8.261 8.238 8.255 128,130 -0.02(-0.21%)
May 23, 2017 8.261 8.289 8.261 8.272 149,981 +0.03(+0.35%)
May 22, 2017 8.255 8.255 8.215 8.243 185,232 +0.00(+0.00%)
May 19, 2017 8.221 8.266 8.213 8.243 171,067 +0.02(+0.28%)
May 18, 2017 8.186 8.226 8.163 8.221 229,035 +0.05(+0.63%)
May 17, 2017 8.221 8.232 8.152 8.169 258,667 -0.05(-0.63%)
May 16, 2017 8.221 8.238 8.209 8.221 111,784 +0.01(+0.07%)
May 15, 2017 8.249 8.261 8.215 8.215 186,248 -0.01(-0.14%)
May 12, 2017 8.243 8.307 8.203 8.226 658,773 -0.02(-0.21%)
May 11, 2017 8.289 8.307 8.243 8.243 225,048 -0.05(-0.55%)
May 10, 2017 8.226 8.289 8.226 8.289 228,127 +0.06(+0.69%)
May 09, 2017 8.197 8.232 8.189 8.232 144,032 +0.05(+0.63%)
May 08, 2017 8.226 8.237 8.180 8.180 186,152 -0.03(-0.35%)
May 05, 2017 8.220 8.232 8.180 8.209 147,556 -0.01(-0.07%)
May 04, 2017 8.226 8.243 8.157 8.215 220,433 -0.01(-0.14%)
May 03, 2017 8.277 8.289 8.169 8.226 237,625 -0.06(-0.69%)
May 02, 2017 8.237 8.294 8.220 8.283 850,420 +0.05(+0.55%)
May 01, 2017 8.243 8.312 8.237 8.237 250,084 -0.02(-0.21%)
Apr 28, 2017 8.226 8.255 8.215 8.255 99,604 +0.01(+0.14%)
Apr 27, 2017 8.237 8.243 8.219 8.243 109,619 +0.02(+0.21%)
Apr 26, 2017 8.243 8.243 8.209 8.226 212,148 -0.01(-0.07%)
Apr 25, 2017 8.243 8.266 8.197 8.232 430,996 +0.00(+0.00%)
Apr 24, 2017 8.255 8.270 8.209 8.232 148,592 +0.02(+0.21%)
Apr 21, 2017 8.220 8.232 8.203 8.215 144,813 +0.01(+0.07%)
Apr 20, 2017 8.209 8.215 8.196 8.209 148,876 +0.01(+0.07%)
Apr 19, 2017 8.175 8.226 8.175 8.203 232,230 +0.05(+0.63%)
Apr 18, 2017 8.175 8.203 8.146 8.152 199,675 -0.01(-0.14%)
Apr 17, 2017 8.186 8.192 8.140 8.163 189,755 -0.02(-0.28%)
Apr 13, 2017 8.186 8.203 8.175 8.186 251,033 -0.01(-0.07%)
Apr 12, 2017 8.215 8.215 8.169 8.192 206,842 +0.00(+0.00%)
Apr 11, 2017 8.180 8.215 8.166 8.192 158,274 +0.02(+0.29%)
Apr 10, 2017 8.123 8.174 8.123 8.168 201,809 +0.05(+0.56%)
Apr 07, 2017 8.111 8.140 8.089 8.123 338,267 -0.01(-0.07%)
Apr 06, 2017 8.185 8.197 8.123 8.128 510,768 -0.05(-0.63%)
Apr 05, 2017 8.225 8.237 8.163 8.180 230,102 -0.02(-0.21%)
Apr 04, 2017 8.202 8.219 8.180 8.197 274,403 +0.01(+0.14%)
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.