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 )

13.21 -0.04 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2018 8.902 8.909 8.877 8.896 245,202 +0.01(+0.14%)
May 30, 2018 8.865 8.890 8.847 8.884 164,404 +0.04(+0.43%)
May 29, 2018 8.827 8.858 8.805 8.846 325,676 -0.01(-0.14%)
May 25, 2018 8.858 8.858 8.858 0 -0.04(-0.42%)
May 24, 2018 8.877 8.902 8.875 8.896 158,790 +0.02(+0.21%)
May 23, 2018 8.890 8.934 8.877 8.877 242,164 -0.03(-0.28%)
May 22, 2018 8.902 8.915 8.896 8.902 278,955 -0.01(-0.14%)
May 21, 2018 8.902 8.915 8.871 8.915 711,600 +0.01(+0.14%)
May 18, 2018 8.858 8.915 8.777 8.902 1,723,539 -0.08(-0.84%)
May 17, 2018 9.047 9.059 8.965 8.978 238,029 -0.06(-0.69%)
May 16, 2018 9.059 9.059 9.041 9.041 156,730 -0.03(-0.28%)
May 15, 2018 9.059 9.066 9.028 9.066 129,522 +0.00(+0.00%)
May 14, 2018 9.041 9.072 9.034 9.066 185,203 +0.06(+0.70%)
May 11, 2018 9.009 9.021 8.996 9.002 277,503 -0.01(-0.07%)
May 10, 2018 9.034 9.040 9.002 9.009 258,607 -0.03(-0.35%)
May 09, 2018 9.040 9.052 9.034 9.040 174,250 +0.01(+0.07%)
May 08, 2018 9.052 9.065 9.027 9.034 240,747 -0.03(-0.28%)
May 07, 2018 9.065 9.084 9.052 9.059 256,672 -0.01(-0.07%)
May 04, 2018 9.090 9.090 9.059 9.065 251,660 -0.03(-0.28%)
May 03, 2018 9.109 9.121 9.084 9.090 200,114 -0.03(-0.27%)
May 02, 2018 9.071 9.115 9.071 9.115 314,196 +0.03(+0.34%)
May 01, 2018 9.077 9.096 9.065 9.084 383,481 -0.02(-0.21%)
Apr 30, 2018 9.109 9.109 9.059 9.102 175,331 +0.01(+0.14%)
Apr 27, 2018 9.084 9.109 9.080 9.090 200,688 -0.01(-0.07%)
Apr 26, 2018 9.090 9.102 9.077 9.096 357,533 +0.00(+0.00%)
Apr 25, 2018 9.065 9.096 9.052 9.096 150,161 +0.03(+0.35%)
Apr 24, 2018 9.077 9.077 9.049 9.065 248,796 -0.01(-0.14%)
Apr 23, 2018 9.046 9.077 9.046 9.077 154,044 +0.03(+0.35%)
Apr 20, 2018 9.052 9.071 9.021 9.046 133,753 -0.01(-0.14%)
Apr 19, 2018 9.084 9.084 9.052 9.059 104,128 -0.04(-0.41%)
Apr 18, 2018 9.071 9.096 9.071 9.096 209,782 +0.01(+0.14%)
Apr 17, 2018 9.065 9.084 9.040 9.084 255,310 +0.04(+0.48%)
Apr 16, 2018 9.052 9.052 9.040 9.040 103,668 -0.02(-0.21%)
Apr 13, 2018 9.046 9.059 9.027 9.059 102,616 +0.01(+0.08%)
Apr 12, 2018 9.052 9.058 9.033 9.052 164,172 +0.01(+0.07%)
Apr 11, 2018 9.027 9.064 9.027 9.045 228,340 +0.01(+0.14%)
Apr 10, 2018 9.064 9.064 9.021 9.033 343,807 -0.01(-0.14%)
Apr 09, 2018 9.033 9.070 9.033 9.045 189,607 +0.02(+0.21%)
Apr 06, 2018 9.052 9.070 9.027 9.027 304,201 -0.02(-0.28%)
Apr 05, 2018 9.039 9.058 9.021 9.052 183,295 +0.04(+0.41%)
Apr 04, 2018 9.014 9.045 9.008 9.014 141,511 -0.01(-0.14%)
Apr 03, 2018 9.052 9.070 9.027 9.027 234,110 -0.02(-0.28%)
Apr 02, 2018 9.064 9.083 9.028 9.052 320,873 +0.00(+0.00%)
Mar 29, 2018 9.052 9.052 9.052 0 -0.01(-0.07%)
Mar 28, 2018 9.064 9.105 9.027 9.058 420,639 -0.02(-0.27%)
Mar 27, 2018 9.021 9.083 9.021 9.083 376,267 +0.06(+0.62%)
Mar 26, 2018 9.008 9.027 8.989 9.027 328,177 +0.04(+0.49%)
Mar 23, 2018 8.996 9.002 8.983 8.983 181,538 -0.01(-0.14%)
Mar 22, 2018 8.983 9.039 8.983 8.996 343,457 -0.01(-0.14%)
Mar 21, 2018 9.058 9.058 8.989 9.008 251,041 -0.04(-0.41%)
Mar 20, 2018 9.064 9.077 9.033 9.045 274,533 -0.02(-0.27%)
Mar 19, 2018 9.064 9.077 9.039 9.070 228,094 -0.01(-0.07%)
Mar 16, 2018 9.089 9.095 9.052 9.077 258,916 +0.00(+0.00%)
Mar 15, 2018 9.083 9.095 9.064 9.077 387,642 -0.01(-0.14%)
Mar 14, 2018 9.058 9.095 9.039 9.089 486,079 +0.05(+0.56%)
Mar 13, 2018 9.057 9.070 9.039 9.039 306,963 -0.02(-0.27%)
Mar 12, 2018 9.057 9.076 9.038 9.063 413,405 +0.00(+0.00%)
Mar 09, 2018 9.057 9.070 9.039 9.063 340,818 +0.01(+0.07%)
Mar 08, 2018 9.039 9.057 9.020 9.057 424,058 +0.04(+0.41%)
Mar 07, 2018 9.032 9.001 9.020 362,673 +0.01(+0.07%)
Mar 06, 2018 9.045 9.076 9.014 9.014 399,453 -0.03(-0.34%)
Mar 05, 2018 9.026 9.051 9.005 9.045 526,243 +0.02(+0.21%)
Mar 02, 2018 8.977 9.039 8.970 9.026 1,195,288 +0.04(+0.48%)
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.