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 )

13.25 +0.08 (+0.60%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Jul 31, 2019 8.631 8.649 8.590 8.611 175,757 +0.01(+0.16%)
Jul 30, 2019 8.590 8.631 8.566 8.597 269,266 +0.02(+0.23%)
Jul 29, 2019 8.550 8.584 8.530 8.577 229,255 +0.03(+0.31%)
Jul 26, 2019 8.564 8.577 8.543 8.550 239,262 -0.01(-0.16%)
Jul 25, 2019 8.590 8.617 8.557 8.564 198,482 -0.04(-0.47%)
Jul 24, 2019 8.577 8.617 8.570 8.604 195,173 +0.03(+0.31%)
Jul 23, 2019 8.577 8.590 8.564 8.577 396,968 +0.02(+0.24%)
Jul 22, 2019 8.577 8.597 8.557 8.557 219,762 -0.02(-0.23%)
Jul 19, 2019 8.570 8.597 8.557 8.577 197,871 +0.01(+0.16%)
Jul 18, 2019 8.597 8.611 8.557 8.564 118,130 -0.03(-0.31%)
Jul 17, 2019 8.617 8.631 8.577 8.590 203,411 -0.03(-0.31%)
Jul 16, 2019 8.617 8.631 8.590 8.617 110,510 +0.00(+0.00%)
Jul 15, 2019 8.590 8.618 8.564 8.617 240,380 +0.03(+0.31%)
Jul 12, 2019 8.617 8.617 8.570 8.590 107,347 -0.00(-0.00%)
Jul 11, 2019 8.617 8.624 8.584 8.591 98,051 -0.02(-0.23%)
Jul 10, 2019 8.597 8.611 8.571 8.611 91,431 +0.03(+0.39%)
Jul 09, 2019 8.557 8.584 8.557 8.577 47,540 +0.01(+0.08%)
Jul 08, 2019 8.571 8.584 8.551 8.571 84,804 +0.00(+0.00%)
Jul 05, 2019 8.537 8.577 8.531 8.571 99,847 +0.03(+0.31%)
Jul 03, 2019 8.564 8.584 8.537 8.544 92,213 -0.02(-0.23%)
Jul 02, 2019 8.584 8.604 8.564 8.564 114,203 -0.01(-0.08%)
Jul 01, 2019 8.577 8.611 8.571 8.571 134,222 +0.00(+0.00%)
Jun 28, 2019 8.571 8.591 8.531 8.571 219,904 +0.03(+0.39%)
Jun 27, 2019 8.584 8.584 8.511 8.537 141,958 -0.02(-0.20%)
Jun 26, 2019 8.537 8.564 8.504 8.554 113,116 +0.04(+0.51%)
Jun 25, 2019 8.564 8.571 8.504 8.511 176,589 -0.07(-0.78%)
Jun 24, 2019 8.564 8.617 8.537 8.577 137,699 +0.03(+0.39%)
Jun 21, 2019 8.597 8.597 8.517 8.544 313,464 -0.04(-0.47%)
Jun 20, 2019 8.611 8.617 8.571 8.584 166,613 -0.01(-0.08%)
Jun 19, 2019 8.571 8.631 8.544 8.591 188,821 +0.01(+0.08%)
Jun 18, 2019 8.571 8.607 8.564 8.584 94,106 +0.02(+0.23%)
Jun 17, 2019 8.557 8.571 8.551 8.564 124,701 +0.01(+0.08%)
Jun 14, 2019 8.564 8.591 8.524 8.557 111,523 -0.01(-0.08%)
Jun 13, 2019 8.597 8.604 8.557 8.564 110,122 +0.01(+0.07%)
Jun 12, 2019 8.544 8.604 8.524 8.558 177,966 +0.01(+0.16%)
Jun 11, 2019 8.518 8.544 8.511 8.544 166,963 +0.05(+0.55%)
Jun 10, 2019 8.518 8.524 8.498 8.498 115,489 -0.01(-0.08%)
Jun 07, 2019 8.524 8.544 8.491 8.504 198,069 -0.01(-0.16%)
Jun 06, 2019 8.538 8.558 8.498 8.518 192,848 -0.02(-0.23%)
Jun 05, 2019 8.558 8.571 8.504 8.538 117,458 +0.00(+0.00%)
Jun 04, 2019 8.511 8.544 8.491 8.538 186,862 +0.05(+0.63%)
Jun 03, 2019 8.564 8.571 8.485 8.485 211,534 -0.05(-0.62%)
May 31, 2019 8.604 8.611 8.538 8.538 339,397 -0.09(-1.00%)
May 30, 2019 8.624 8.651 8.611 8.624 213,802 +0.03(+0.31%)
May 29, 2019 8.611 8.637 8.598 8.598 279,383 -0.03(-0.31%)
May 28, 2019 8.611 8.631 8.604 8.624 144,504 +0.02(+0.23%)
May 24, 2019 8.611 8.631 8.591 8.604 122,213 +0.02(+0.23%)
May 23, 2019 8.598 8.607 8.578 8.584 108,309 -0.03(-0.31%)
May 22, 2019 8.617 8.651 8.607 8.611 412,388 -0.02(-0.23%)
May 21, 2019 8.624 8.637 8.601 8.631 124,583 +0.01(+0.15%)
May 20, 2019 8.591 8.617 8.578 8.617 304,857 +0.03(+0.31%)
May 17, 2019 8.598 8.621 8.591 8.591 120,708 -0.01(-0.15%)
May 16, 2019 8.571 8.604 8.544 8.604 252,365 +0.03(+0.31%)
May 15, 2019 8.564 8.601 8.564 8.578 363,392 +0.01(+0.08%)
May 14, 2019 8.518 8.584 8.504 8.571 199,386 +0.06(+0.70%)
May 13, 2019 8.492 8.525 8.492 8.511 237,281 -0.04(-0.46%)
May 10, 2019 8.505 8.551 8.498 8.551 124,692 +0.05(+0.62%)
May 09, 2019 8.525 8.545 8.485 8.498 162,568 -0.03(-0.31%)
May 08, 2019 8.558 8.572 8.518 8.525 201,091 -0.03(-0.31%)
May 07, 2019 8.571 8.591 8.545 8.551 371,585 -0.03(-0.38%)
May 06, 2019 8.558 8.591 8.558 8.584 178,332 +0.00(+0.00%)
May 03, 2019 8.538 8.584 8.531 8.584 269,510 +0.06(+0.70%)
May 02, 2019 8.505 8.531 8.498 8.525 224,018 +0.03(+0.31%)
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.