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 )

13.06 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 7.069 7.226 6.962 7.126 475,112 +0.19(+2.67%)
Mar 30, 2020 7.062 7.062 6.777 6.941 326,517 -0.04(-0.51%)
Mar 27, 2020 6.663 6.998 6.524 6.977 490,943 +0.16(+2.40%)
Mar 26, 2020 6.535 7.133 6.490 6.813 864,484 +0.21(+3.13%)
Mar 25, 2020 5.838 6.606 5.838 6.606 876,714 +0.81(+14.00%)
Mar 24, 2020 5.802 6.008 5.766 5.795 1,133,010 +0.26(+4.76%)
Mar 23, 2020 5.745 6.016 5.531 5.531 922,249 -0.58(-9.55%)
Mar 20, 2020 5.894 6.478 5.894 6.115 1,398,239 +0.39(+6.84%)
Mar 19, 2020 5.474 5.766 4.784 5.724 1,623,555 +0.23(+4.28%)
Mar 18, 2020 6.763 6.763 5.432 5.489 1,746,337 -1.69(-23.59%)
Mar 17, 2020 7.119 7.194 6.984 7.183 782,411 +0.08(+1.10%)
Mar 16, 2020 7.119 7.162 6.898 7.105 625,829 -0.56(-7.34%)
Mar 13, 2020 7.525 7.706 7.510 7.667 942,835 +0.28(+3.85%)
Mar 12, 2020 7.765 7.772 7.072 7.383 713,959 -0.66(-8.17%)
Mar 11, 2020 8.273 8.330 8.026 8.040 456,494 -0.29(-3.48%)
Mar 10, 2020 8.415 8.415 8.146 8.330 402,431 +0.09(+1.11%)
Mar 09, 2020 8.584 8.584 8.153 8.238 698,544 -0.57(-6.50%)
Mar 06, 2020 8.832 8.846 8.747 8.810 232,121 -0.12(-1.34%)
Mar 05, 2020 9.128 9.128 8.902 8.931 192,401 -0.25(-2.69%)
Mar 04, 2020 9.079 9.223 9.051 9.178 329,868 +0.17(+1.88%)
Mar 03, 2020 9.022 9.185 8.966 9.008 315,465 +0.02(+0.24%)
Mar 02, 2020 8.825 9.022 8.782 8.987 365,271 +0.15(+1.68%)
Feb 28, 2020 8.994 9.010 8.775 8.839 890,553 -0.25(-2.72%)
Feb 27, 2020 9.206 9.211 9.008 9.086 672,367 -0.17(-1.83%)
Feb 26, 2020 9.298 9.340 9.256 9.256 206,160 -0.04(-0.46%)
Feb 25, 2020 9.453 9.460 9.220 9.298 373,447 -0.13(-1.42%)
Feb 24, 2020 9.467 9.503 9.390 9.432 418,685 -0.10(-1.04%)
Feb 21, 2020 9.538 9.545 9.531 9.531 97,943 -0.01(-0.07%)
Feb 20, 2020 9.524 9.545 9.517 9.538 102,608 +0.02(+0.22%)
Feb 19, 2020 9.559 9.559 9.503 9.517 271,339 -0.04(-0.37%)
Feb 18, 2020 9.595 9.595 9.517 9.552 201,512 -0.04(-0.37%)
Feb 14, 2020 9.595 9.609 9.545 9.588 172,675 +0.01(+0.07%)
Feb 13, 2020 9.573 9.581 9.552 9.581 134,599 +0.01(+0.06%)
Feb 12, 2020 9.581 9.588 9.553 9.574 135,147 +0.01(+0.15%)
Feb 11, 2020 9.546 9.560 9.518 9.560 233,231 +0.03(+0.29%)
Feb 10, 2020 9.532 9.546 9.518 9.532 239,921 +0.01(+0.07%)
Feb 07, 2020 9.497 9.529 9.490 9.525 219,804 +0.03(+0.30%)
Feb 06, 2020 9.504 9.511 9.483 9.497 253,254 +0.00(+0.00%)
Feb 05, 2020 9.532 9.553 9.483 9.497 180,167 -0.01(-0.07%)
Feb 04, 2020 9.532 9.532 9.501 9.504 260,177 +0.01(+0.07%)
Feb 03, 2020 9.490 9.532 9.483 9.497 186,358 +0.04(+0.37%)
Jan 31, 2020 9.511 9.518 9.462 9.462 207,419 -0.04(-0.37%)
Jan 30, 2020 9.532 9.532 9.469 9.497 192,199 -0.04(-0.44%)
Jan 29, 2020 9.518 9.546 9.505 9.539 131,973 +0.05(+0.52%)
Jan 28, 2020 9.490 9.532 9.474 9.490 185,055 +0.04(+0.37%)
Jan 27, 2020 9.511 9.553 9.455 9.455 287,131 -0.10(-1.03%)
Jan 24, 2020 9.595 9.599 9.546 9.553 147,200 -0.02(-0.22%)
Jan 23, 2020 9.595 9.595 9.560 9.574 106,911 -0.02(-0.22%)
Jan 22, 2020 9.539 9.595 9.539 9.595 165,529 +0.07(+0.74%)
Jan 21, 2020 9.525 9.546 9.518 9.525 250,187 +0.02(+0.22%)
Jan 17, 2020 9.525 9.525 9.490 9.504 280,307 -0.01(-0.07%)
Jan 16, 2020 9.525 9.532 9.469 9.511 242,688 +0.00(+0.00%)
Jan 15, 2020 9.455 9.525 9.455 9.511 138,421 +0.05(+0.52%)
Jan 14, 2020 9.476 9.497 9.460 9.462 234,889 -0.02(-0.22%)
Jan 13, 2020 9.455 9.497 9.448 9.483 386,547 +0.04(+0.37%)
Jan 10, 2020 9.469 9.469 9.434 9.448 305,078 +0.00(+0.00%)
Jan 09, 2020 9.448 9.455 9.427 9.448 214,303 +0.02(+0.22%)
Jan 08, 2020 9.413 9.448 9.413 9.427 178,417 +0.02(+0.22%)
Jan 07, 2020 9.406 9.434 9.392 9.406 309,776 -0.01(-0.07%)
Jan 06, 2020 9.385 9.413 9.342 9.413 1,131,714 -0.01(-0.07%)
Jan 03, 2020 9.413 9.448 9.385 9.420 1,071,404 -0.05(-0.52%)
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.