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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2020 9.130 9.130 9.130 281,585 +0.09(+1.00%)
Dec 30, 2020 9.092 9.108 9.040 9.040 281,585 -0.04(-0.44%)
Dec 29, 2020 9.050 9.162 9.012 9.080 547,145 -0.01(-0.08%)
Dec 28, 2020 9.102 9.102 9.020 9.087 444,584 -0.01(-0.16%)
Dec 24, 2020 9.072 9.102 9.050 9.102 73,355 +0.06(+0.66%)
Dec 23, 2020 9.042 9.065 9.027 9.042 154,430 +0.03(+0.33%)
Dec 22, 2020 9.020 9.065 8.982 9.012 213,701 -0.01(-0.17%)
Dec 21, 2020 9.072 9.072 9.005 9.027 242,509 -0.04(-0.50%)
Dec 18, 2020 9.125 9.125 9.065 9.072 171,383 -0.03(-0.33%)
Dec 17, 2020 9.102 9.132 9.090 9.102 104,437 +0.04(+0.41%)
Dec 16, 2020 9.065 9.095 9.065 9.065 140,181 -0.01(-0.08%)
Dec 15, 2020 9.102 9.117 9.065 9.072 374,270 +0.00(+0.00%)
Dec 14, 2020 9.117 9.125 9.072 9.072 110,962 -0.00(-0.03%)
Dec 11, 2020 9.142 9.169 9.075 9.075 76,843 -0.06(-0.65%)
Dec 10, 2020 9.142 9.178 9.134 9.134 148,677 +0.00(+0.00%)
Dec 09, 2020 9.187 9.202 9.134 9.134 99,392 -0.02(-0.24%)
Dec 08, 2020 9.172 9.209 9.157 9.157 85,430 +0.00(+0.00%)
Dec 07, 2020 9.157 9.216 9.112 9.157 224,181 -0.01(-0.16%)
Dec 04, 2020 9.149 9.231 9.149 9.172 148,859 +0.00(+0.00%)
Dec 03, 2020 9.202 9.202 9.149 9.172 166,886 +0.00(+0.00%)
Dec 02, 2020 9.045 9.172 9.045 9.172 199,085 +0.10(+1.15%)
Dec 01, 2020 9.015 9.067 9.007 9.067 164,544 +0.08(+0.91%)
Nov 30, 2020 8.985 8.993 8.941 8.985 267,339 +0.00(+0.00%)
Nov 27, 2020 8.933 8.985 8.933 8.985 80,464 +0.06(+0.67%)
Nov 25, 2020 8.948 8.985 8.918 8.926 103,128 -0.02(-0.25%)
Nov 24, 2020 8.948 8.970 8.933 8.948 121,376 +0.02(+0.25%)
Nov 23, 2020 8.896 8.933 8.881 8.926 134,086 +0.07(+0.76%)
Nov 20, 2020 8.873 8.911 8.560 8.859 89,047 -0.01(-0.17%)
Nov 19, 2020 8.903 8.926 8.873 8.873 92,126 -0.01(-0.17%)
Nov 18, 2020 8.866 8.918 8.851 8.888 134,992 +0.03(+0.34%)
Nov 17, 2020 8.836 8.866 8.829 8.859 85,280 +0.02(+0.25%)
Nov 16, 2020 8.888 8.888 8.836 8.836 83,279 -0.01(-0.17%)
Nov 13, 2020 8.859 8.873 8.821 8.851 106,213 +0.04(+0.50%)
Nov 12, 2020 8.837 8.852 8.807 8.807 119,898 -0.03(-0.34%)
Nov 11, 2020 8.800 8.837 8.755 8.837 71,077 +0.07(+0.76%)
Nov 10, 2020 8.763 8.770 8.711 8.770 139,163 +0.04(+0.51%)
Nov 09, 2020 8.748 8.859 8.698 8.726 237,813 +0.07(+0.77%)
Nov 06, 2020 8.667 8.711 8.644 8.659 134,597 +0.01(+0.09%)
Nov 05, 2020 8.622 8.674 8.600 8.652 133,810 +0.07(+0.78%)
Nov 04, 2020 8.555 8.607 8.481 8.585 160,412 +0.08(+0.96%)
Nov 03, 2020 8.437 8.511 8.427 8.504 136,461 +0.08(+0.97%)
Nov 02, 2020 8.400 8.444 8.400 8.422 124,798 +0.02(+0.26%)
Oct 30, 2020 8.392 8.400 8.363 8.400 231,664 +0.01(+0.09%)
Oct 29, 2020 8.355 8.415 8.326 8.392 436,958 +0.04(+0.53%)
Oct 28, 2020 8.400 8.400 8.304 8.348 391,083 -0.08(-0.97%)
Oct 27, 2020 8.400 8.452 8.385 8.429 105,971 +0.00(+0.00%)
Oct 26, 2020 8.429 8.444 8.378 8.429 130,305 -0.03(-0.35%)
Oct 23, 2020 8.444 8.467 8.429 8.459 187,788 +0.01(+0.18%)
Oct 22, 2020 8.429 8.474 8.429 8.444 306,602 +0.01(+0.09%)
Oct 21, 2020 8.474 8.481 8.429 8.437 200,859 -0.05(-0.61%)
Oct 20, 2020 8.533 8.533 8.481 8.489 537,281 -0.02(-0.26%)
Oct 19, 2020 8.585 8.585 8.481 8.511 189,331 -0.05(-0.61%)
Oct 16, 2020 8.615 8.629 8.563 8.563 114,887 -0.05(-0.60%)
Oct 15, 2020 8.681 8.681 8.592 8.615 92,569 -0.08(-0.94%)
Oct 14, 2020 8.696 8.718 8.674 8.696 104,632 +0.01(+0.08%)
Oct 13, 2020 8.704 8.726 8.660 8.690 124,540 -0.02(-0.25%)
Oct 12, 2020 8.756 8.756 8.690 8.712 205,566 +0.01(+0.08%)
Oct 09, 2020 8.719 8.719 8.675 8.704 112,804 +0.01(+0.17%)
Oct 08, 2020 8.668 8.719 8.668 8.690 67,011 +0.06(+0.68%)
Oct 07, 2020 8.653 8.668 8.631 8.631 138,823 +0.02(+0.26%)
Oct 06, 2020 8.631 8.660 8.601 8.609 74,027 -0.02(-0.26%)
Oct 05, 2020 8.587 8.653 8.587 8.631 96,810 +0.05(+0.60%)
Oct 02, 2020 8.476 8.579 8.462 8.579 121,367 +0.08(+0.95%)
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.