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 )

13.06 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 8.605 8.652 8.540 8.570 326,194 -0.01(-0.14%)
Mar 30, 2017 8.641 8.658 8.570 8.582 224,126 -0.07(-0.75%)
Mar 29, 2017 8.664 8.694 8.647 8.647 155,042 -0.01(-0.14%)
Mar 28, 2017 8.611 8.670 8.611 8.658 124,936 +0.07(+0.76%)
Mar 27, 2017 8.682 8.682 8.593 8.593 247,399 -0.12(-1.36%)
Mar 24, 2017 8.682 8.718 8.682 8.712 162,446 +0.05(+0.55%)
Mar 23, 2017 8.676 8.723 8.647 8.664 173,081 -0.01(-0.14%)
Mar 22, 2017 8.629 8.676 8.623 8.676 171,235 +0.05(+0.55%)
Mar 21, 2017 8.712 8.713 8.611 8.629 222,931 -0.07(-0.75%)
Mar 20, 2017 8.700 8.718 8.682 8.694 108,797 -0.01(-0.07%)
Mar 17, 2017 8.647 8.735 8.647 8.700 172,011 +0.02(+0.27%)
Mar 16, 2017 8.676 8.688 8.635 8.676 139,564 +0.02(+0.27%)
Mar 15, 2017 8.570 8.652 8.546 8.652 301,968 +0.08(+0.97%)
Mar 14, 2017 8.552 8.582 8.528 8.570 239,242 +0.01(+0.07%)
Mar 13, 2017 8.635 8.635 8.546 8.564 282,486 -0.05(-0.61%)
Mar 10, 2017 8.575 8.618 8.575 8.616 185,754 +0.05(+0.55%)
Mar 09, 2017 8.664 8.664 8.569 8.569 307,558 -0.12(-1.36%)
Mar 08, 2017 8.658 8.687 8.652 8.687 214,082 +0.04(+0.48%)
Mar 07, 2017 8.634 8.693 8.634 8.646 227,785 -0.02(-0.27%)
Mar 06, 2017 8.693 8.717 8.605 8.669 284,560 -0.03(-0.34%)
Mar 03, 2017 8.699 8.717 8.669 8.699 351,317 +0.03(+0.34%)
Mar 02, 2017 8.740 8.746 8.669 8.669 151,101 -0.07(-0.81%)
Mar 01, 2017 8.711 8.746 8.707 8.740 207,800 +0.06(+0.68%)
Feb 28, 2017 8.687 8.705 8.675 8.681 333,729 +0.01(+0.14%)
Feb 27, 2017 8.681 8.705 8.658 8.669 218,733 -0.01(-0.07%)
Feb 24, 2017 8.658 8.693 8.658 8.675 217,331 +0.02(+0.20%)
Feb 23, 2017 8.675 8.711 8.658 8.658 339,213 -0.01(-0.14%)
Feb 22, 2017 8.658 8.693 8.658 8.669 254,637 +0.03(+0.34%)
Feb 21, 2017 8.664 8.681 8.634 8.640 162,077 -0.01(-0.07%)
Feb 17, 2017 8.646 8.646 8.646 0 +0.01(+0.07%)
Feb 16, 2017 8.705 8.711 8.640 8.640 316,586 -0.06(-0.68%)
Feb 15, 2017 8.722 8.722 8.669 8.699 377,858 -0.01(-0.14%)
Feb 14, 2017 8.681 8.717 8.652 8.711 357,408 +0.04(+0.48%)
Feb 13, 2017 8.717 8.717 8.640 8.669 513,751 -0.02(-0.26%)
Feb 10, 2017 8.645 8.698 8.599 8.692 677,220 +0.06(+0.68%)
Feb 09, 2017 8.628 8.657 8.622 8.634 350,607 +0.02(+0.27%)
Feb 08, 2017 8.634 8.634 8.607 8.610 219,995 -0.01(-0.14%)
Feb 07, 2017 8.663 8.669 8.610 8.622 403,343 -0.04(-0.47%)
Feb 06, 2017 8.634 8.663 8.608 8.663 555,852 +0.05(+0.61%)
Feb 03, 2017 8.622 8.640 8.610 8.610 481,620 +0.02(+0.20%)
Feb 02, 2017 8.587 8.610 8.552 8.593 769,212 +0.04(+0.48%)
Feb 01, 2017 8.593 8.600 8.540 8.552 432,900 -0.02(-0.21%)
Jan 31, 2017 8.593 8.622 8.540 8.569 189,947 -0.03(-0.34%)
Jan 30, 2017 8.604 8.622 8.581 8.599 299,621 +0.01(+0.07%)
Jan 27, 2017 8.610 8.622 8.575 8.593 284,198 +0.00(+0.00%)
Jan 26, 2017 8.599 8.622 8.581 8.593 252,277 +0.01(+0.14%)
Jan 25, 2017 8.587 8.628 8.575 8.581 398,000 +0.03(+0.34%)
Jan 24, 2017 8.511 8.575 8.511 8.552 393,149 +0.04(+0.48%)
Jan 23, 2017 8.534 8.534 8.505 8.511 346,062 +0.01(+0.07%)
Jan 20, 2017 8.557 8.581 8.499 8.505 484,626 -0.05(-0.55%)
Jan 19, 2017 8.593 8.599 8.534 8.552 220,749 -0.04(-0.41%)
Jan 18, 2017 8.616 8.616 8.552 8.587 362,951 -0.02(-0.27%)
Jan 17, 2017 8.581 8.610 8.563 8.610 160,491 +0.03(+0.34%)
Jan 13, 2017 8.581 8.581 8.581 0 +0.06(+0.69%)
Jan 12, 2017 8.563 8.563 8.522 8.522 324,837 -0.04(-0.48%)
Jan 11, 2017 8.528 8.563 8.528 8.563 506,855 +0.03(+0.34%)
Jan 10, 2017 8.499 8.534 8.499 8.534 331,052 +0.04(+0.48%)
Jan 09, 2017 8.516 8.557 8.481 8.493 431,756 -0.01(-0.07%)
Jan 06, 2017 8.481 8.516 8.469 8.499 500,980 +0.04(+0.42%)
Jan 05, 2017 8.481 8.487 8.428 8.464 306,008 -0.02(-0.28%)
Jan 04, 2017 8.487 8.493 8.434 8.487 572,141 +0.01(+0.14%)
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.