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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2018 8.268 8.287 8.249 8.262 337,159 -0.01(-0.08%)
Oct 30, 2018 8.281 8.281 8.230 8.268 426,493 -0.02(-0.23%)
Oct 29, 2018 8.306 8.371 8.287 8.287 218,192 -0.01(-0.08%)
Oct 26, 2018 8.319 8.332 8.287 8.293 266,414 -0.08(-0.91%)
Oct 25, 2018 8.376 8.389 8.351 8.370 331,934 -0.02(-0.23%)
Oct 24, 2018 8.427 8.446 8.370 8.389 398,565 -0.06(-0.68%)
Oct 23, 2018 8.485 8.504 8.211 8.446 365,402 -0.07(-0.82%)
Oct 22, 2018 8.561 8.567 8.497 8.516 231,983 -0.04(-0.45%)
Oct 19, 2018 8.599 8.618 8.548 8.555 178,342 -0.04(-0.52%)
Oct 18, 2018 8.606 8.632 8.599 8.599 117,059 -0.03(-0.30%)
Oct 17, 2018 8.644 8.657 8.625 8.625 98,287 -0.03(-0.37%)
Oct 16, 2018 8.618 8.657 8.574 8.657 136,417 +0.05(+0.59%)
Oct 15, 2018 8.529 8.612 8.529 8.606 126,728 +0.06(+0.75%)
Oct 12, 2018 8.536 8.548 8.510 8.542 202,361 +0.03(+0.33%)
Oct 11, 2018 8.558 8.609 8.514 8.514 376,379 -0.08(-0.89%)
Oct 10, 2018 8.552 8.596 8.552 8.590 453,585 +0.00(+0.00%)
Oct 09, 2018 8.596 8.609 8.565 8.590 398,114 -0.02(-0.22%)
Oct 08, 2018 8.602 8.634 8.590 8.609 217,198 -0.01(-0.15%)
Oct 05, 2018 8.634 8.672 8.615 8.621 295,937 -0.03(-0.37%)
Oct 04, 2018 8.735 8.742 8.571 8.653 487,073 -0.08(-0.94%)
Oct 03, 2018 8.735 8.742 8.723 8.735 81,071 +0.03(+0.36%)
Oct 02, 2018 8.723 8.773 8.704 8.704 165,488 -0.03(-0.36%)
Oct 01, 2018 8.735 8.780 8.723 8.735 148,348 -0.01(-0.07%)
Sep 28, 2018 8.754 8.761 8.697 8.742 321,807 -0.03(-0.36%)
Sep 27, 2018 8.729 8.773 8.723 8.773 115,663 +0.04(+0.51%)
Sep 26, 2018 8.723 8.748 8.704 8.729 149,897 +0.02(+0.22%)
Sep 25, 2018 8.704 8.723 8.697 8.710 160,014 +0.01(+0.07%)
Sep 24, 2018 8.742 8.754 8.697 8.704 205,177 -0.04(-0.44%)
Sep 21, 2018 8.754 8.780 8.723 8.742 197,501 -0.02(-0.22%)
Sep 20, 2018 8.723 8.761 8.716 8.761 152,803 +0.04(+0.44%)
Sep 19, 2018 8.729 8.736 8.716 8.723 94,762 -0.01(-0.15%)
Sep 18, 2018 8.735 8.748 8.710 8.735 137,956 +0.01(+0.07%)
Sep 17, 2018 8.742 8.742 8.710 8.729 120,173 +0.01(+0.07%)
Sep 14, 2018 8.729 8.754 8.723 8.723 165,005 -0.03(-0.29%)
Sep 13, 2018 8.716 8.748 8.697 8.748 223,301 +0.05(+0.62%)
Sep 12, 2018 8.707 8.707 8.673 8.695 189,375 -0.02(-0.22%)
Sep 11, 2018 8.688 8.713 8.676 8.713 210,558 +0.04(+0.51%)
Sep 10, 2018 8.682 8.701 8.666 8.669 231,323 -0.01(-0.15%)
Sep 07, 2018 8.669 8.695 8.663 8.682 177,351 -0.01(-0.07%)
Sep 06, 2018 8.663 8.695 8.650 8.688 162,627 +0.03(+0.29%)
Sep 05, 2018 8.657 8.676 8.650 8.663 155,823 +0.01(+0.07%)
Sep 04, 2018 8.695 8.707 8.650 8.657 397,755 -0.05(-0.58%)
Aug 31, 2018 8.707 8.707 8.707 0 -0.01(-0.07%)
Aug 30, 2018 8.726 8.732 8.701 8.713 237,947 -0.01(-0.14%)
Aug 29, 2018 8.713 8.751 8.707 8.726 242,063 +0.01(+0.14%)
Aug 28, 2018 8.751 8.758 8.701 8.713 159,616 -0.01(-0.14%)
Aug 27, 2018 8.745 8.747 8.707 8.726 188,775 +0.02(+0.22%)
Aug 24, 2018 8.739 8.751 8.707 8.707 112,211 -0.01(-0.07%)
Aug 23, 2018 8.739 8.777 8.713 8.713 111,495 -0.03(-0.36%)
Aug 22, 2018 8.783 8.802 8.745 8.745 262,373 -0.06(-0.65%)
Aug 21, 2018 8.808 8.808 8.770 8.802 205,137 +0.00(+0.00%)
Aug 20, 2018 8.789 8.802 8.771 8.802 154,956 +0.04(+0.50%)
Aug 17, 2018 8.770 8.789 8.751 8.758 109,358 +0.01(+0.07%)
Aug 16, 2018 8.751 8.821 8.738 8.751 193,995 +0.03(+0.29%)
Aug 15, 2018 8.745 8.764 8.726 8.726 130,404 -0.02(-0.22%)
Aug 14, 2018 8.770 8.770 8.739 8.745 128,970 +0.00(+0.03%)
Aug 13, 2018 8.723 8.748 8.717 8.742 137,427 +0.00(+0.00%)
Aug 10, 2018 8.723 8.742 8.698 8.742 132,000 +0.01(+0.14%)
Aug 09, 2018 8.711 8.730 8.693 8.730 70,834 +0.04(+0.43%)
Aug 08, 2018 8.679 8.711 8.679 8.692 110,839 +0.03(+0.29%)
Aug 07, 2018 8.742 8.742 8.661 8.667 171,661 -0.08(-0.86%)
Aug 06, 2018 8.730 8.748 8.730 8.742 160,653 +0.03(+0.29%)
Aug 03, 2018 8.679 8.723 8.667 8.717 245,052 +0.03(+0.36%)
Aug 02, 2018 8.661 8.686 8.629 8.686 129,491 +0.03(+0.29%)
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.