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 )

13.24 +0.07 (+0.53%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Aug 31, 2016 7.715 7.743 7.698 7.743 209,306 +0.03(+0.37%)
Aug 30, 2016 7.715 7.743 7.698 7.715 176,409 -0.02(-0.22%)
Aug 29, 2016 7.698 7.732 7.693 7.732 172,784 +0.06(+0.81%)
Aug 26, 2016 7.715 7.726 7.670 7.670 121,099 -0.03(-0.37%)
Aug 25, 2016 7.698 7.732 7.698 7.698 147,951 -0.03(-0.44%)
Aug 24, 2016 7.710 7.743 7.698 7.732 162,200 +0.02(+0.29%)
Aug 23, 2016 7.715 7.726 7.687 7.710 179,972 +0.01(+0.07%)
Aug 22, 2016 7.704 7.704 7.670 7.704 136,290 +0.00(+0.00%)
Aug 19, 2016 7.721 7.726 7.676 7.704 131,677 -0.01(-0.15%)
Aug 18, 2016 7.687 7.698 7.671 7.715 188,532 +0.03(+0.44%)
Aug 17, 2016 7.676 7.687 7.659 7.681 137,813 +0.03(+0.44%)
Aug 16, 2016 7.653 7.655 7.619 7.647 154,757 +0.00(+0.00%)
Aug 15, 2016 7.659 7.698 7.636 7.647 341,274 +0.02(+0.22%)
Aug 12, 2016 7.591 7.630 7.586 7.630 107,279 +0.06(+0.82%)
Aug 11, 2016 7.574 7.608 7.551 7.568 168,242 +0.03(+0.38%)
Aug 10, 2016 7.590 7.590 7.539 7.539 130,070 -0.03(-0.45%)
Aug 09, 2016 7.601 7.607 7.568 7.573 98,999 -0.02(-0.22%)
Aug 08, 2016 7.596 7.601 7.590 7.590 111,289 +0.00(+0.00%)
Aug 05, 2016 7.596 7.596 7.584 7.590 82,452 +0.01(+0.15%)
Aug 04, 2016 7.584 7.584 7.517 7.579 173,526 +0.02(+0.30%)
Aug 03, 2016 7.534 7.573 7.534 7.556 152,637 +0.04(+0.52%)
Aug 02, 2016 7.551 7.562 7.511 7.517 176,935 -0.04(-0.52%)
Aug 01, 2016 7.624 7.635 7.545 7.556 194,817 -0.06(-0.81%)
Jul 29, 2016 7.618 7.635 7.601 7.618 98,252 +0.01(+0.15%)
Jul 28, 2016 7.618 7.618 7.596 7.607 98,716 +0.01(+0.07%)
Jul 27, 2016 7.596 7.624 7.596 7.601 113,113 +0.01(+0.07%)
Jul 26, 2016 7.584 7.596 7.573 7.596 100,586 +0.03(+0.45%)
Jul 25, 2016 7.618 7.618 7.556 7.562 105,189 -0.05(-0.67%)
Jul 22, 2016 7.601 7.613 7.579 7.613 121,854 +0.02(+0.22%)
Jul 21, 2016 7.551 7.596 7.548 7.596 154,962 +0.05(+0.60%)
Jul 20, 2016 7.545 7.551 7.511 7.551 117,138 +0.03(+0.45%)
Jul 19, 2016 7.556 7.556 7.511 7.517 111,145 -0.01(-0.15%)
Jul 18, 2016 7.511 7.528 7.483 7.528 114,535 +0.06(+0.75%)
Jul 15, 2016 7.494 7.494 7.438 7.472 151,885 -0.02(-0.30%)
Jul 14, 2016 7.500 7.517 7.483 7.494 206,769 -0.01(-0.07%)
Jul 13, 2016 7.506 7.539 7.461 7.500 335,923 +0.04(+0.54%)
Jul 12, 2016 7.488 7.522 7.460 7.460 192,404 -0.01(-0.15%)
Jul 11, 2016 7.466 7.494 7.449 7.471 191,496 +0.01(+0.08%)
Jul 08, 2016 7.494 7.510 7.443 7.466 185,143 -0.01(-0.07%)
Jul 07, 2016 7.421 7.482 7.421 7.471 210,997 +0.03(+0.45%)
Jul 06, 2016 7.376 7.454 7.370 7.438 153,784 +0.03(+0.38%)
Jul 05, 2016 7.415 7.415 7.376 7.410 174,215 -0.02(-0.23%)
Jul 01, 2016 7.382 7.426 7.426 7.426 228,366 +0.06(+0.84%)
Jun 30, 2016 7.331 7.365 7.303 7.365 137,084 +0.07(+0.92%)
Jun 29, 2016 7.281 7.331 7.281 7.298 253,146 +0.04(+0.62%)
Jun 28, 2016 7.258 7.286 7.242 7.253 207,776 +0.02(+0.31%)
Jun 27, 2016 7.326 7.337 7.230 7.230 319,040 -0.12(-1.68%)
Jun 24, 2016 7.365 7.426 7.337 7.354 290,088 -0.10(-1.35%)
Jun 23, 2016 7.454 7.454 7.426 7.454 118,234 +0.03(+0.45%)
Jun 22, 2016 7.432 7.432 7.404 7.421 102,109 +0.01(+0.15%)
Jun 21, 2016 7.398 7.426 7.398 7.410 285,187 +0.02(+0.23%)
Jun 20, 2016 7.426 7.432 7.376 7.393 147,561 -0.02(-0.23%)
Jun 17, 2016 7.382 7.410 7.376 7.410 135,781 +0.02(+0.30%)
Jun 16, 2016 7.387 7.404 7.370 7.387 117,025 +0.00(+0.00%)
Jun 15, 2016 7.421 7.426 7.387 7.387 136,059 -0.03(-0.45%)
Jun 14, 2016 7.421 7.421 7.384 7.421 176,949 +0.00(+0.00%)
Jun 13, 2016 7.522 7.527 7.398 7.421 466,445 -0.09(-1.26%)
Jun 10, 2016 7.510 7.515 7.482 7.515 115,748 -0.01(-0.07%)
Jun 09, 2016 7.510 7.543 7.443 7.521 235,243 +0.01(+0.15%)
Jun 08, 2016 7.515 7.515 7.493 7.510 141,133 +0.02(+0.30%)
Jun 07, 2016 7.471 7.493 7.460 7.488 167,876 +0.02(+0.22%)
Jun 06, 2016 7.454 7.471 7.453 7.471 209,454 +0.01(+0.15%)
Jun 03, 2016 7.437 7.460 7.426 7.460 266,511 +0.00(+0.00%)
Jun 02, 2016 7.465 7.465 7.437 7.460 200,651 +0.00(+0.00%)
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.