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%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 8.052 8.110 8.047 8.110 189,770 +0.09(+1.08%)
Jun 29, 2017 8.035 8.064 8.024 8.024 155,713 -0.01(-0.07%)
Jun 28, 2017 8.024 8.070 8.024 8.029 182,449 +0.00(+0.00%)
Jun 27, 2017 8.018 8.047 7.995 8.029 381,529 +0.00(+0.00%)
Jun 26, 2017 8.081 8.104 8.015 8.029 337,204 -0.06(-0.78%)
Jun 23, 2017 8.029 8.104 8.029 8.093 278,173 +0.06(+0.72%)
Jun 22, 2017 8.122 8.140 7.966 8.035 685,782 -0.07(-0.92%)
Jun 21, 2017 8.179 8.191 8.058 8.110 501,069 -0.07(-0.85%)
Jun 20, 2017 8.168 8.179 8.122 8.179 158,723 +0.00(+0.00%)
Jun 19, 2017 8.156 8.179 8.127 8.179 130,791 +0.04(+0.50%)
Jun 16, 2017 8.179 8.191 8.139 8.139 150,058 -0.03(-0.42%)
Jun 15, 2017 8.191 8.191 8.145 8.173 148,477 -0.02(-0.21%)
Jun 14, 2017 8.173 8.208 8.173 8.191 132,279 +0.02(+0.21%)
Jun 13, 2017 8.191 8.208 8.173 8.173 142,203 -0.01(-0.13%)
Jun 12, 2017 8.184 8.202 8.167 8.184 193,545 +0.01(+0.14%)
Jun 09, 2017 8.190 8.207 8.167 8.173 218,907 -0.03(-0.42%)
Jun 08, 2017 8.236 8.236 8.173 8.207 203,004 -0.02(-0.21%)
Jun 07, 2017 8.219 8.225 8.190 8.225 194,440 +0.00(+0.00%)
Jun 06, 2017 8.230 8.247 8.211 8.225 169,373 +0.01(+0.07%)
Jun 05, 2017 8.247 8.247 8.207 8.219 358,110 -0.05(-0.62%)
Jun 02, 2017 8.282 8.282 8.248 8.270 164,698 +0.00(+0.00%)
Jun 01, 2017 8.282 8.288 8.253 8.270 288,767 -0.01(-0.07%)
May 31, 2017 8.293 8.305 8.270 8.276 138,050 +0.00(+0.00%)
May 30, 2017 8.253 8.282 8.253 8.276 161,267 +0.01(+0.14%)
May 26, 2017 8.305 8.316 8.265 8.265 222,972 -0.04(-0.48%)
May 25, 2017 8.253 8.305 8.253 8.305 181,912 +0.05(+0.63%)
May 24, 2017 8.253 8.259 8.236 8.253 128,157 -0.02(-0.21%)
May 23, 2017 8.259 8.288 8.259 8.270 150,012 +0.03(+0.35%)
May 22, 2017 8.253 8.253 8.213 8.242 185,271 +0.00(+0.00%)
May 19, 2017 8.219 8.265 8.212 8.242 171,102 +0.02(+0.28%)
May 18, 2017 8.184 8.225 8.161 8.219 229,083 +0.05(+0.63%)
May 17, 2017 8.219 8.230 8.150 8.167 258,722 -0.05(-0.63%)
May 16, 2017 8.219 8.236 8.207 8.219 111,807 +0.01(+0.07%)
May 15, 2017 8.247 8.259 8.213 8.213 186,287 -0.01(-0.14%)
May 12, 2017 8.242 8.305 8.202 8.225 658,911 -0.02(-0.21%)
May 11, 2017 8.288 8.305 8.242 8.242 225,095 -0.05(-0.55%)
May 10, 2017 8.224 8.287 8.224 8.287 228,175 +0.06(+0.69%)
May 09, 2017 8.196 8.230 8.187 8.230 144,062 +0.05(+0.63%)
May 08, 2017 8.224 8.236 8.179 8.179 186,191 -0.03(-0.35%)
May 05, 2017 8.219 8.230 8.179 8.207 147,587 -0.01(-0.07%)
May 04, 2017 8.224 8.241 8.156 8.213 220,479 -0.01(-0.14%)
May 03, 2017 8.276 8.287 8.167 8.224 237,675 -0.06(-0.69%)
May 02, 2017 8.236 8.293 8.219 8.281 850,599 +0.05(+0.55%)
May 01, 2017 8.241 8.310 8.236 8.236 250,137 -0.02(-0.21%)
Apr 28, 2017 8.224 8.253 8.213 8.253 99,625 +0.01(+0.14%)
Apr 27, 2017 8.236 8.241 8.217 8.241 109,642 +0.02(+0.21%)
Apr 26, 2017 8.241 8.241 8.207 8.224 212,192 -0.01(-0.07%)
Apr 25, 2017 8.241 8.264 8.196 8.230 431,086 +0.00(+0.00%)
Apr 24, 2017 8.253 8.268 8.207 8.230 148,623 +0.02(+0.21%)
Apr 21, 2017 8.219 8.230 8.201 8.213 144,843 +0.01(+0.07%)
Apr 20, 2017 8.207 8.213 8.195 8.207 148,907 +0.01(+0.07%)
Apr 19, 2017 8.173 8.224 8.173 8.201 232,279 +0.05(+0.63%)
Apr 18, 2017 8.173 8.201 8.144 8.150 199,717 -0.01(-0.14%)
Apr 17, 2017 8.184 8.190 8.139 8.161 189,794 -0.02(-0.28%)
Apr 13, 2017 8.184 8.201 8.173 8.184 251,086 -0.01(-0.07%)
Apr 12, 2017 8.213 8.213 8.167 8.190 206,885 +0.00(+0.00%)
Apr 11, 2017 8.179 8.213 8.164 8.190 158,308 +0.02(+0.29%)
Apr 10, 2017 8.121 8.172 8.121 8.167 201,851 +0.05(+0.56%)
Apr 07, 2017 8.110 8.138 8.087 8.121 338,337 -0.01(-0.07%)
Apr 06, 2017 8.184 8.195 8.121 8.127 510,874 -0.05(-0.63%)
Apr 05, 2017 8.223 8.235 8.161 8.178 230,150 -0.02(-0.21%)
Apr 04, 2017 8.201 8.218 8.178 8.195 274,460 +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.