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 )

13.12 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Jun 30, 2020 8.096 8.140 8.045 8.133 282,709 +0.06(+0.72%)
Jun 29, 2020 8.038 8.074 8.009 8.074 51,467 +0.06(+0.73%)
Jun 26, 2020 8.053 8.087 8.016 8.016 119,598 -0.04(-0.54%)
Jun 25, 2020 8.096 8.118 8.053 8.060 219,832 -0.04(-0.54%)
Jun 24, 2020 8.169 8.169 8.104 8.104 168,366 -0.07(-0.89%)
Jun 23, 2020 8.133 8.184 8.133 8.176 163,420 +0.04(+0.54%)
Jun 22, 2020 8.111 8.155 8.111 8.133 157,551 -0.01(-0.18%)
Jun 19, 2020 8.213 8.256 8.140 8.147 145,993 -0.04(-0.53%)
Jun 18, 2020 8.191 8.220 8.169 8.191 119,970 +0.00(+0.00%)
Jun 17, 2020 8.227 8.242 8.169 8.191 141,172 -0.02(-0.27%)
Jun 16, 2020 8.176 8.278 8.176 8.213 167,342 +0.12(+1.53%)
Jun 15, 2020 8.082 8.140 8.024 8.089 249,322 -0.08(-0.98%)
Jun 12, 2020 8.096 8.169 8.096 8.169 308,620 +0.14(+1.71%)
Jun 11, 2020 8.111 8.155 7.981 8.032 319,088 -0.24(-2.88%)
Jun 10, 2020 8.328 8.342 8.248 8.270 159,618 -0.04(-0.43%)
Jun 09, 2020 8.350 8.350 8.234 8.306 265,468 -0.05(-0.61%)
Jun 08, 2020 8.328 8.378 8.321 8.357 106,842 +0.06(+0.70%)
Jun 05, 2020 8.357 8.371 8.285 8.299 193,554 +0.04(+0.52%)
Jun 04, 2020 8.270 8.292 8.227 8.256 167,453 +0.00(+0.00%)
Jun 03, 2020 8.299 8.335 8.248 8.256 232,848 +0.05(+0.62%)
Jun 02, 2020 8.162 8.212 8.155 8.205 140,072 +0.05(+0.62%)
Jun 01, 2020 8.118 8.220 8.111 8.155 147,595 +0.07(+0.89%)
May 29, 2020 8.126 8.126 8.075 8.082 152,019 -0.05(-0.62%)
May 28, 2020 8.046 8.155 8.032 8.133 119,869 +0.12(+1.44%)
May 27, 2020 8.053 8.053 8.003 8.017 154,828 +0.01(+0.18%)
May 26, 2020 7.996 8.024 7.981 8.003 109,231 +0.08(+1.00%)
May 22, 2020 7.858 7.923 7.851 7.923 118,929 +0.07(+0.92%)
May 21, 2020 7.873 7.887 7.837 7.851 64,695 -0.01(-0.09%)
May 20, 2020 7.728 7.858 7.728 7.858 147,554 +0.14(+1.78%)
May 19, 2020 7.699 7.736 7.678 7.721 63,209 +0.02(+0.28%)
May 18, 2020 7.707 7.721 7.663 7.699 189,810 +0.10(+1.33%)
May 15, 2020 7.591 7.624 7.591 7.598 57,180 -0.01(-0.09%)
May 14, 2020 7.656 7.678 7.584 7.606 223,573 -0.09(-1.14%)
May 13, 2020 7.679 7.743 7.636 7.693 229,298 -0.03(-0.37%)
May 12, 2020 7.793 7.808 7.722 7.722 84,445 -0.04(-0.46%)
May 11, 2020 7.779 7.808 7.758 7.758 81,968 -0.05(-0.64%)
May 08, 2020 7.743 7.808 7.736 7.808 95,401 +0.09(+1.11%)
May 07, 2020 7.693 7.736 7.672 7.722 208,346 +0.06(+0.75%)
May 06, 2020 7.672 7.729 7.614 7.664 213,129 +0.05(+0.66%)
May 05, 2020 7.607 7.695 7.600 7.614 206,109 +0.04(+0.47%)
May 04, 2020 7.564 7.636 7.528 7.578 162,173 -0.06(-0.75%)
May 01, 2020 7.672 7.684 7.578 7.636 151,191 -0.11(-1.39%)
Apr 30, 2020 7.729 7.765 7.664 7.743 160,407 -0.04(-0.46%)
Apr 29, 2020 7.672 7.801 7.650 7.779 210,561 +0.13(+1.69%)
Apr 28, 2020 7.643 7.672 7.618 7.650 118,436 +0.03(+0.38%)
Apr 27, 2020 7.629 7.664 7.614 7.621 202,048 -0.02(-0.28%)
Apr 24, 2020 7.715 7.749 7.625 7.643 109,767 -0.04(-0.47%)
Apr 23, 2020 7.736 7.743 7.657 7.679 157,375 -0.06(-0.74%)
Apr 22, 2020 7.593 7.750 7.593 7.736 227,775 +0.18(+2.37%)
Apr 21, 2020 7.464 7.593 7.421 7.557 430,030 -0.09(-1.22%)
Apr 20, 2020 7.715 7.765 7.629 7.650 98,048 -0.11(-1.39%)
Apr 17, 2020 7.765 7.822 7.715 7.758 98,190 +0.08(+1.03%)
Apr 16, 2020 7.700 7.707 7.650 7.679 421,682 -0.09(-1.20%)
Apr 15, 2020 7.722 7.808 7.607 7.772 508,264 -0.02(-0.28%)
Apr 14, 2020 7.786 8.037 7.765 7.793 463,664 +0.10(+1.29%)
Apr 13, 2020 8.028 8.028 7.587 7.694 485,298 -0.32(-4.00%)
Apr 09, 2020 7.851 8.199 7.851 8.014 599,652 +0.36(+4.65%)
Apr 08, 2020 7.609 7.858 7.559 7.658 588,444 +0.14(+1.89%)
Apr 07, 2020 7.409 7.616 7.397 7.516 546,874 +0.25(+3.43%)
Apr 06, 2020 7.132 7.295 7.053 7.267 344,856 +0.22(+3.13%)
Apr 03, 2020 7.117 7.182 6.947 7.046 267,792 -0.06(-0.80%)
Apr 02, 2020 6.854 7.103 6.826 7.103 460,235 +0.15(+2.15%)
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.