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 )

13.23 +0.02 (+0.15%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 10, 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 (%)
Nov 30, 2016 8.071 8.106 8.019 8.031 629,276 -0.05(-0.57%)
Nov 29, 2016 8.089 8.112 8.066 8.077 286,620 -0.01(-0.14%)
Nov 28, 2016 8.129 8.129 8.083 8.089 296,025 -0.02(-0.21%)
Nov 25, 2016 8.129 8.129 8.095 8.106 274,939 +0.03(+0.36%)
Nov 23, 2016 8.077 8.077 8.077 0 +0.02(+0.22%)
Nov 22, 2016 8.077 8.083 8.019 8.060 477,268 +0.01(+0.14%)
Nov 21, 2016 8.043 8.066 8.019 8.048 386,705 +0.04(+0.51%)
Nov 18, 2016 8.043 8.066 7.996 8.008 273,775 -0.03(-0.36%)
Nov 17, 2016 7.991 8.048 7.991 8.037 247,216 +0.01(+0.07%)
Nov 16, 2016 8.019 8.031 7.996 8.031 200,741 +0.01(+0.14%)
Nov 15, 2016 7.979 8.048 7.962 8.019 315,151 +0.08(+1.02%)
Nov 14, 2016 7.915 8.031 7.915 7.939 394,824 +0.00(+0.00%)
Nov 11, 2016 7.736 7.950 7.736 7.939 310,436 +0.17(+2.16%)
Nov 10, 2016 7.915 7.915 7.725 7.771 402,835 -0.13(-1.60%)
Nov 09, 2016 7.777 7.897 7.731 7.897 558,077 +0.06(+0.73%)
Nov 08, 2016 7.811 7.846 7.794 7.840 454,681 +0.01(+0.07%)
Nov 07, 2016 7.834 7.857 7.788 7.834 156,670 +0.03(+0.37%)
Nov 04, 2016 7.777 7.811 7.774 7.805 149,243 +0.02(+0.22%)
Nov 03, 2016 7.782 7.828 7.782 7.788 189,336 +0.01(+0.15%)
Nov 02, 2016 7.840 7.886 7.777 7.777 405,067 -0.12(-1.46%)
Nov 01, 2016 7.926 7.955 7.892 7.892 127,705 -0.04(-0.51%)
Oct 31, 2016 7.944 7.957 7.897 7.932 158,534 -0.01(-0.15%)
Oct 28, 2016 7.897 7.949 7.892 7.944 76,087 +0.03(+0.36%)
Oct 27, 2016 7.961 7.990 7.915 7.915 219,728 -0.02(-0.29%)
Oct 26, 2016 7.949 7.967 7.920 7.938 131,685 -0.01(-0.14%)
Oct 25, 2016 7.944 7.955 7.915 7.949 147,546 +0.02(+0.29%)
Oct 24, 2016 7.915 7.926 7.915 7.926 108,944 +0.03(+0.44%)
Oct 21, 2016 7.863 7.915 7.851 7.892 125,097 +0.04(+0.51%)
Oct 20, 2016 7.874 7.900 7.840 7.851 109,864 -0.03(-0.44%)
Oct 19, 2016 7.874 7.886 7.851 7.886 165,825 +0.05(+0.66%)
Oct 18, 2016 7.863 7.886 7.828 7.834 175,881 -0.01(-0.07%)
Oct 17, 2016 7.857 7.897 7.840 7.840 165,365 -0.02(-0.22%)
Oct 14, 2016 7.909 7.909 7.857 7.857 120,090 -0.02(-0.29%)
Oct 13, 2016 7.909 7.926 7.857 7.880 139,852 -0.03(-0.44%)
Oct 12, 2016 7.932 7.944 7.909 7.915 93,663 -0.02(-0.28%)
Oct 11, 2016 7.954 7.954 7.920 7.937 174,617 -0.01(-0.07%)
Oct 10, 2016 7.949 7.954 7.926 7.943 104,416 +0.01(+0.14%)
Oct 07, 2016 7.926 7.954 7.903 7.931 145,705 +0.03(+0.43%)
Oct 06, 2016 7.931 7.931 7.891 7.897 186,849 -0.01(-0.14%)
Oct 05, 2016 7.977 7.989 7.905 7.909 234,192 -0.03(-0.43%)
Oct 04, 2016 7.994 7.994 7.943 7.943 178,646 -0.05(-0.65%)
Oct 03, 2016 7.937 7.994 7.926 7.994 294,077 +0.05(+0.65%)
Sep 30, 2016 7.949 7.960 7.943 7.943 293,690 +0.01(+0.14%)
Sep 29, 2016 7.903 7.940 7.880 7.931 295,223 +0.03(+0.36%)
Sep 28, 2016 7.874 7.903 7.845 7.903 152,500 +0.05(+0.66%)
Sep 27, 2016 7.817 7.851 7.794 7.851 157,073 +0.06(+0.81%)
Sep 26, 2016 7.817 7.845 7.788 7.788 239,184 -0.02(-0.29%)
Sep 23, 2016 7.834 7.863 7.805 7.811 213,012 -0.03(-0.44%)
Sep 22, 2016 7.909 7.920 7.834 7.845 202,578 -0.02(-0.29%)
Sep 21, 2016 7.845 7.868 7.811 7.868 168,475 +0.06(+0.73%)
Sep 20, 2016 7.794 7.828 7.778 7.811 129,433 +0.05(+0.66%)
Sep 19, 2016 7.823 7.829 7.754 7.760 116,669 -0.04(-0.51%)
Sep 16, 2016 7.737 7.863 7.731 7.800 734,999 +0.07(+0.96%)
Sep 15, 2016 7.737 7.748 7.714 7.725 120,073 -0.01(-0.07%)
Sep 14, 2016 7.702 7.748 7.668 7.731 365,882 +0.06(+0.82%)
Sep 13, 2016 7.777 7.777 7.662 7.668 277,001 -0.11(-1.47%)
Sep 12, 2016 7.753 7.799 7.731 7.782 138,856 +0.05(+0.59%)
Sep 09, 2016 7.770 7.785 7.725 7.736 120,581 -0.09(-1.09%)
Sep 08, 2016 7.782 7.839 7.776 7.822 167,726 +0.03(+0.44%)
Sep 07, 2016 7.770 7.799 7.770 7.788 95,346 +0.02(+0.22%)
Sep 06, 2016 7.793 7.799 7.753 7.770 109,095 -0.01(-0.15%)
Sep 02, 2016 7.810 7.782 7.782 7.782 162,308 -0.01(-0.15%)
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.