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%)
Streaming Delayed Price Updated: 1:38 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 (%)
Jul 31, 2020 8.268 8.297 8.247 8.297 91,054 +0.04(+0.53%)
Jul 30, 2020 8.290 8.290 8.232 8.254 114,118 -0.04(-0.44%)
Jul 29, 2020 8.261 8.290 8.247 8.290 180,272 +0.03(+0.35%)
Jul 28, 2020 8.254 8.276 8.239 8.261 169,412 +0.01(+0.09%)
Jul 27, 2020 8.239 8.276 8.228 8.254 136,718 +0.04(+0.44%)
Jul 24, 2020 8.174 8.232 8.160 8.218 64,192 +0.04(+0.44%)
Jul 23, 2020 8.145 8.196 8.145 8.181 96,772 +0.04(+0.54%)
Jul 22, 2020 8.152 8.163 8.138 8.138 54,168 -0.01(-0.18%)
Jul 21, 2020 8.167 8.196 8.145 8.152 96,885 +0.01(+0.18%)
Jul 20, 2020 8.130 8.152 8.109 8.138 95,315 +0.03(+0.36%)
Jul 17, 2020 8.130 8.130 8.094 8.109 116,263 -0.03(-0.36%)
Jul 16, 2020 8.080 8.138 8.080 8.138 89,266 +0.04(+0.54%)
Jul 15, 2020 8.123 8.152 8.087 8.094 132,758 -0.01(-0.18%)
Jul 14, 2020 8.072 8.109 8.058 8.109 128,447 +0.05(+0.62%)
Jul 13, 2020 8.044 8.080 8.008 8.059 137,485 +0.06(+0.72%)
Jul 10, 2020 8.008 8.016 7.962 8.001 70,475 +0.02(+0.27%)
Jul 09, 2020 8.037 8.042 7.979 7.979 134,929 -0.04(-0.45%)
Jul 08, 2020 8.095 8.095 8.001 8.016 119,011 -0.04(-0.54%)
Jul 07, 2020 8.073 8.124 8.059 8.059 76,759 -0.05(-0.62%)
Jul 06, 2020 8.131 8.131 8.066 8.109 105,137 +0.04(+0.45%)
Jul 02, 2020 8.145 8.160 8.059 8.073 170,777 -0.03(-0.36%)
Jul 01, 2020 8.066 8.120 8.066 8.102 101,703 +0.04(+0.54%)
Jun 30, 2020 8.023 8.066 7.972 8.059 285,303 +0.06(+0.72%)
Jun 29, 2020 7.965 8.001 7.936 8.001 51,939 +0.06(+0.73%)
Jun 26, 2020 7.979 8.013 7.943 7.943 120,695 -0.04(-0.54%)
Jun 25, 2020 8.023 8.044 7.979 7.987 221,848 -0.04(-0.54%)
Jun 24, 2020 8.095 8.095 8.030 8.030 169,910 -0.07(-0.89%)
Jun 23, 2020 8.059 8.109 8.059 8.102 164,919 +0.04(+0.54%)
Jun 22, 2020 8.037 8.080 8.037 8.059 158,996 -0.01(-0.18%)
Jun 19, 2020 8.138 8.181 8.066 8.073 147,332 -0.04(-0.53%)
Jun 18, 2020 8.116 8.145 8.095 8.116 121,070 +0.00(+0.00%)
Jun 17, 2020 8.152 8.167 8.095 8.116 142,467 -0.02(-0.27%)
Jun 16, 2020 8.102 8.203 8.102 8.138 168,877 +0.12(+1.53%)
Jun 15, 2020 8.008 8.066 7.951 8.016 251,609 -0.08(-0.98%)
Jun 12, 2020 8.023 8.095 8.023 8.095 311,451 +0.14(+1.71%)
Jun 11, 2020 8.037 8.080 7.909 7.959 322,015 -0.24(-2.88%)
Jun 10, 2020 8.252 8.266 8.173 8.195 161,083 -0.04(-0.43%)
Jun 09, 2020 8.274 8.274 8.159 8.231 267,904 -0.05(-0.61%)
Jun 08, 2020 8.252 8.302 8.245 8.281 107,822 +0.06(+0.70%)
Jun 05, 2020 8.281 8.295 8.209 8.224 195,330 +0.04(+0.52%)
Jun 04, 2020 8.195 8.216 8.152 8.181 168,989 +0.00(+0.00%)
Jun 03, 2020 8.224 8.259 8.173 8.181 234,984 +0.05(+0.62%)
Jun 02, 2020 8.088 8.138 8.080 8.130 141,357 +0.05(+0.62%)
Jun 01, 2020 8.045 8.145 8.037 8.080 148,949 +0.07(+0.89%)
May 29, 2020 8.052 8.052 8.002 8.009 153,413 -0.05(-0.62%)
May 28, 2020 7.973 8.080 7.959 8.059 120,969 +0.11(+1.44%)
May 27, 2020 7.980 7.980 7.930 7.944 156,248 +0.01(+0.18%)
May 26, 2020 7.923 7.952 7.909 7.930 110,232 +0.08(+1.00%)
May 22, 2020 7.787 7.851 7.780 7.851 120,020 +0.07(+0.92%)
May 21, 2020 7.801 7.816 7.765 7.780 65,288 -0.01(-0.09%)
May 20, 2020 7.658 7.787 7.658 7.787 148,907 +0.14(+1.78%)
May 19, 2020 7.629 7.665 7.608 7.651 63,789 +0.02(+0.28%)
May 18, 2020 7.637 7.651 7.594 7.629 191,552 +0.10(+1.33%)
May 15, 2020 7.522 7.554 7.522 7.529 57,704 -0.01(-0.10%)
May 14, 2020 7.587 7.608 7.515 7.536 225,624 -0.09(-1.14%)
May 13, 2020 7.609 7.673 7.566 7.623 231,402 -0.03(-0.37%)
May 12, 2020 7.723 7.737 7.652 7.652 85,219 -0.04(-0.46%)
May 11, 2020 7.708 7.737 7.687 7.687 82,720 -0.05(-0.64%)
May 08, 2020 7.673 7.737 7.666 7.737 96,276 +0.09(+1.11%)
May 07, 2020 7.623 7.666 7.602 7.652 210,258 +0.06(+0.75%)
May 06, 2020 7.602 7.659 7.545 7.595 215,084 +0.05(+0.66%)
May 05, 2020 7.538 7.625 7.531 7.545 208,000 +0.04(+0.47%)
May 04, 2020 7.495 7.566 7.460 7.510 163,661 -0.06(-0.75%)
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.