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:

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.661 8.667 8.618 8.643 111,306 +0.01(+0.07%)
Oct 30, 2017 8.691 8.691 8.637 8.637 130,147 -0.06(-0.69%)
Oct 27, 2017 8.630 8.697 8.606 8.697 187,340 +0.07(+0.84%)
Oct 26, 2017 8.612 8.643 8.588 8.624 192,849 +0.00(+0.00%)
Oct 25, 2017 8.618 8.637 8.600 8.624 218,381 -0.01(-0.14%)
Oct 24, 2017 8.618 8.643 8.594 8.637 110,914 +0.04(+0.49%)
Oct 23, 2017 8.582 8.630 8.582 8.594 157,818 -0.01(-0.14%)
Oct 20, 2017 8.576 8.612 8.534 8.606 154,270 +0.04(+0.49%)
Oct 19, 2017 8.552 8.576 8.544 8.564 127,021 +0.01(+0.14%)
Oct 18, 2017 8.552 8.576 8.540 8.552 92,210 -0.01(-0.07%)
Oct 17, 2017 8.570 8.594 8.558 8.558 154,503 -0.04(-0.42%)
Oct 16, 2017 8.618 8.618 8.576 8.594 93,964 -0.01(-0.14%)
Oct 13, 2017 8.606 8.618 8.595 8.606 83,422 +0.02(+0.29%)
Oct 12, 2017 8.588 8.624 8.576 8.582 97,523 -0.03(-0.35%)
Oct 11, 2017 8.588 8.636 8.579 8.612 161,143 +0.04(+0.49%)
Oct 10, 2017 8.600 8.600 8.570 8.570 130,257 -0.03(-0.35%)
Oct 09, 2017 8.564 8.600 8.557 8.600 121,976 +0.03(+0.35%)
Oct 06, 2017 8.570 8.600 8.527 8.570 194,540 -0.02(-0.21%)
Oct 05, 2017 8.588 8.594 8.551 8.588 217,300 +0.02(+0.28%)
Oct 04, 2017 8.630 8.642 8.564 8.564 178,590 -0.08(-0.90%)
Oct 03, 2017 8.648 8.654 8.630 8.642 198,047 +0.01(+0.07%)
Oct 02, 2017 8.618 8.642 8.600 8.636 142,795 +0.00(+0.00%)
Sep 29, 2017 8.648 8.648 8.582 8.636 328,567 +0.01(+0.07%)
Sep 28, 2017 8.527 8.630 8.527 8.630 323,251 +0.10(+1.13%)
Sep 27, 2017 8.515 8.551 8.515 8.533 269,479 +0.04(+0.42%)
Sep 26, 2017 8.491 8.521 8.464 8.497 169,885 -0.01(-0.07%)
Sep 25, 2017 8.479 8.503 8.461 8.503 382,240 +0.01(+0.14%)
Sep 22, 2017 8.401 8.509 8.401 8.491 311,303 +0.08(+1.00%)
Sep 21, 2017 8.383 8.419 8.353 8.407 269,494 +0.00(+0.00%)
Sep 20, 2017 8.353 8.413 8.333 8.407 602,189 +0.05(+0.65%)
Sep 19, 2017 8.323 8.353 8.311 8.353 464,573 +0.03(+0.36%)
Sep 18, 2017 8.395 8.400 8.323 8.323 285,610 -0.05(-0.65%)
Sep 15, 2017 8.395 8.419 8.365 8.377 135,385 -0.02(-0.21%)
Sep 14, 2017 8.413 8.425 8.377 8.395 136,820 -0.02(-0.21%)
Sep 13, 2017 8.371 8.419 8.371 8.413 209,022 +0.04(+0.50%)
Sep 12, 2017 8.431 8.431 8.371 8.371 193,469 -0.06(-0.71%)
Sep 11, 2017 8.407 8.443 8.383 8.431 188,427 +0.05(+0.57%)
Sep 08, 2017 8.395 8.413 8.383 8.383 136,034 -0.02(-0.28%)
Sep 07, 2017 8.389 8.437 8.389 8.407 117,813 +0.03(+0.36%)
Sep 06, 2017 8.413 8.419 8.365 8.377 220,367 -0.02(-0.21%)
Sep 05, 2017 8.454 8.454 8.365 8.395 189,558 -0.06(-0.71%)
Sep 01, 2017 8.425 8.466 8.425 8.454 216,804 +0.01(+0.14%)
Aug 31, 2017 8.377 8.443 8.377 8.443 289,713 +0.07(+0.79%)
Aug 30, 2017 8.431 8.443 8.365 8.377 275,783 -0.05(-0.64%)
Aug 29, 2017 8.419 8.437 8.419 8.431 133,544 +0.00(+0.00%)
Aug 28, 2017 8.425 8.431 8.401 8.431 181,553 +0.01(+0.07%)
Aug 25, 2017 8.425 8.425 8.413 8.425 90,627 +0.01(+0.14%)
Aug 24, 2017 8.413 8.437 8.413 8.413 171,858 -0.01(-0.07%)
Aug 23, 2017 8.419 8.424 8.389 8.419 183,240 -0.01(-0.14%)
Aug 22, 2017 8.437 8.437 8.401 8.431 124,949 +0.02(+0.28%)
Aug 21, 2017 8.401 8.425 8.395 8.407 230,179 +0.01(+0.14%)
Aug 18, 2017 8.395 8.413 8.377 8.395 232,587 -0.02(-0.21%)
Aug 17, 2017 8.389 8.454 8.389 8.413 343,533 +0.01(+0.07%)
Aug 16, 2017 8.431 8.454 8.401 8.407 133,297 -0.03(-0.35%)
Aug 15, 2017 8.407 8.448 8.401 8.437 403,679 +0.05(+0.57%)
Aug 14, 2017 8.371 8.425 8.371 8.389 254,838 +0.02(+0.29%)
Aug 11, 2017 8.233 8.383 8.233 8.365 351,481 +0.05(+0.66%)
Aug 10, 2017 8.394 8.394 8.304 8.310 276,351 -0.10(-1.13%)
Aug 09, 2017 8.423 8.429 8.376 8.406 394,372 -0.03(-0.35%)
Aug 08, 2017 8.417 8.483 8.416 8.435 262,616 +0.01(+0.14%)
Aug 07, 2017 8.435 8.447 8.406 8.423 340,604 -0.01(-0.14%)
Aug 04, 2017 8.406 8.406 8.406 8.435 165,053 +0.02(+0.28%)
Aug 03, 2017 8.435 8.459 8.394 8.412 322,105 -0.03(-0.35%)
Aug 02, 2017 8.471 8.495 8.406 8.441 1,178,601 -0.10(-1.12%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.