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 )

13.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 29, 2017 8.727 8.727 8.660 8.715 325,581 +0.01(+0.07%)
Sep 28, 2017 8.606 8.709 8.606 8.709 320,313 +0.10(+1.13%)
Sep 27, 2017 8.594 8.630 8.594 8.612 267,029 +0.04(+0.42%)
Sep 26, 2017 8.569 8.600 8.542 8.575 168,341 -0.01(-0.07%)
Sep 25, 2017 8.557 8.581 8.539 8.581 378,765 +0.01(+0.14%)
Sep 22, 2017 8.478 8.587 8.478 8.569 308,474 +0.08(+1.00%)
Sep 21, 2017 8.460 8.496 8.430 8.484 267,044 +0.00(+0.00%)
Sep 20, 2017 8.430 8.490 8.409 8.484 596,715 +0.05(+0.65%)
Sep 19, 2017 8.399 8.430 8.387 8.430 460,350 +0.03(+0.36%)
Sep 18, 2017 8.472 8.477 8.399 8.399 283,014 -0.05(-0.65%)
Sep 15, 2017 8.472 8.496 8.442 8.454 134,155 -0.02(-0.21%)
Sep 14, 2017 8.490 8.502 8.454 8.472 135,577 -0.02(-0.21%)
Sep 13, 2017 8.447 8.496 8.447 8.490 207,122 +0.04(+0.50%)
Sep 12, 2017 8.508 8.508 8.447 8.447 191,711 -0.06(-0.71%)
Sep 11, 2017 8.484 8.520 8.460 8.508 186,715 +0.05(+0.57%)
Sep 08, 2017 8.472 8.490 8.460 8.460 134,797 -0.02(-0.28%)
Sep 07, 2017 8.466 8.514 8.466 8.484 116,742 +0.03(+0.36%)
Sep 06, 2017 8.490 8.496 8.441 8.453 218,364 -0.02(-0.21%)
Sep 05, 2017 8.532 8.532 8.441 8.472 187,835 -0.06(-0.71%)
Sep 01, 2017 8.502 8.544 8.502 8.532 214,834 +0.01(+0.14%)
Aug 31, 2017 8.453 8.520 8.453 8.520 287,080 +0.07(+0.79%)
Aug 30, 2017 8.508 8.520 8.441 8.453 273,276 -0.05(-0.64%)
Aug 29, 2017 8.496 8.514 8.496 8.508 132,330 +0.00(+0.00%)
Aug 28, 2017 8.502 8.508 8.478 8.508 179,903 +0.01(+0.07%)
Aug 25, 2017 8.502 8.502 8.490 8.502 89,803 +0.01(+0.14%)
Aug 24, 2017 8.490 8.514 8.490 8.490 170,296 -0.01(-0.07%)
Aug 23, 2017 8.496 8.502 8.466 8.496 181,574 -0.01(-0.14%)
Aug 22, 2017 8.514 8.514 8.478 8.508 123,814 +0.02(+0.28%)
Aug 21, 2017 8.478 8.502 8.472 8.484 228,086 +0.01(+0.14%)
Aug 18, 2017 8.472 8.490 8.453 8.472 230,473 -0.02(-0.21%)
Aug 17, 2017 8.466 8.532 8.466 8.490 340,410 +0.01(+0.07%)
Aug 16, 2017 8.508 8.532 8.478 8.484 132,085 -0.03(-0.35%)
Aug 15, 2017 8.484 8.526 8.478 8.514 400,010 +0.05(+0.57%)
Aug 14, 2017 8.447 8.502 8.447 8.466 252,521 +0.02(+0.29%)
Aug 11, 2017 8.308 8.460 8.308 8.441 348,286 +0.05(+0.66%)
Aug 10, 2017 8.471 8.471 8.380 8.386 273,839 -0.10(-1.13%)
Aug 09, 2017 8.501 8.507 8.453 8.483 390,787 -0.03(-0.35%)
Aug 08, 2017 8.495 8.561 8.493 8.513 260,229 +0.01(+0.14%)
Aug 07, 2017 8.513 8.525 8.483 8.501 337,508 -0.01(-0.14%)
Aug 04, 2017 8.483 8.483 8.483 8.513 163,553 +0.02(+0.28%)
Aug 03, 2017 8.513 8.537 8.471 8.489 319,177 -0.03(-0.35%)
Aug 02, 2017 8.549 8.573 8.483 8.519 1,167,887 -0.10(-1.12%)
Aug 01, 2017 8.609 8.651 8.597 8.615 308,867 +0.01(+0.14%)
Jul 31, 2017 8.579 8.603 8.567 8.603 237,478 +0.02(+0.28%)
Jul 28, 2017 8.549 8.579 8.519 8.579 159,346 +0.02(+0.21%)
Jul 27, 2017 8.495 8.561 8.495 8.561 335,405 +0.07(+0.78%)
Jul 26, 2017 8.465 8.495 8.459 8.495 481,564 +0.05(+0.57%)
Jul 25, 2017 8.459 8.483 8.441 8.447 456,001 +0.00(+0.00%)
Jul 24, 2017 8.513 8.519 8.447 8.447 424,502 -0.07(-0.78%)
Jul 21, 2017 8.489 8.513 8.453 8.513 222,568 +0.04(+0.50%)
Jul 20, 2017 8.501 8.513 8.471 8.471 141,525 -0.03(-0.35%)
Jul 19, 2017 8.495 8.537 8.489 8.501 171,993 +0.02(+0.28%)
Jul 18, 2017 8.483 8.507 8.471 8.477 63,539 -0.02(-0.21%)
Jul 17, 2017 8.483 8.507 8.453 8.495 123,477 +0.02(+0.21%)
Jul 14, 2017 8.507 8.507 8.471 8.477 103,329 -0.03(-0.35%)
Jul 13, 2017 8.489 8.513 8.459 8.507 155,905 +0.02(+0.28%)
Jul 12, 2017 8.471 8.501 8.459 8.483 89,820 +0.02(+0.22%)
Jul 11, 2017 8.458 8.488 8.446 8.464 115,744 -0.01(-0.14%)
Jul 10, 2017 8.446 8.476 8.445 8.476 98,574 +0.04(+0.43%)
Jul 07, 2017 8.386 8.440 8.386 8.440 149,586 +0.05(+0.64%)
Jul 06, 2017 8.422 8.386 8.386 145,800 -0.04(-0.50%)
Jul 05, 2017 8.458 8.470 8.398 8.428 151,748 -0.03(-0.35%)
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.