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 (%)
Jun 30, 2017 8.296 8.356 8.290 8.356 184,193 +0.09(+1.08%)
Jun 29, 2017 8.279 8.308 8.267 8.267 151,136 -0.01(-0.07%)
Jun 28, 2017 8.267 8.314 8.267 8.273 177,087 +0.00(+0.00%)
Jun 27, 2017 8.261 8.290 8.237 8.273 370,315 +0.00(+0.00%)
Jun 26, 2017 8.326 8.350 8.258 8.273 327,294 -0.07(-0.78%)
Jun 23, 2017 8.273 8.350 8.273 8.338 269,997 +0.06(+0.72%)
Jun 22, 2017 8.368 8.386 8.207 8.279 665,627 -0.08(-0.92%)
Jun 21, 2017 8.427 8.439 8.302 8.356 486,342 -0.07(-0.85%)
Jun 20, 2017 8.415 8.427 8.368 8.427 154,058 +0.00(+0.00%)
Jun 19, 2017 8.403 8.427 8.373 8.427 126,947 +0.04(+0.50%)
Jun 16, 2017 8.427 8.439 8.385 8.385 145,648 -0.04(-0.42%)
Jun 15, 2017 8.439 8.439 8.391 8.421 144,113 -0.02(-0.21%)
Jun 14, 2017 8.421 8.457 8.421 8.439 128,391 +0.02(+0.21%)
Jun 13, 2017 8.439 8.457 8.421 8.421 138,023 -0.01(-0.13%)
Jun 12, 2017 8.432 8.450 8.414 8.432 187,857 +0.01(+0.14%)
Jun 09, 2017 8.438 8.456 8.414 8.420 212,474 -0.04(-0.42%)
Jun 08, 2017 8.485 8.485 8.420 8.456 197,038 -0.02(-0.21%)
Jun 07, 2017 8.468 8.474 8.438 8.474 188,725 +0.00(+0.00%)
Jun 06, 2017 8.479 8.497 8.460 8.474 164,395 +0.01(+0.07%)
Jun 05, 2017 8.497 8.497 8.456 8.468 347,585 -0.05(-0.62%)
Jun 02, 2017 8.533 8.533 8.497 8.521 159,858 +0.00(+0.00%)
Jun 01, 2017 8.533 8.539 8.503 8.521 280,280 -0.01(-0.07%)
May 31, 2017 8.544 8.556 8.521 8.527 133,992 +0.00(+0.00%)
May 30, 2017 8.503 8.533 8.503 8.527 156,527 +0.01(+0.14%)
May 26, 2017 8.556 8.568 8.515 8.515 216,418 -0.04(-0.48%)
May 25, 2017 8.503 8.556 8.503 8.556 176,566 +0.05(+0.63%)
May 24, 2017 8.503 8.509 8.485 8.503 124,390 -0.02(-0.21%)
May 23, 2017 8.509 8.539 8.509 8.521 145,603 +0.03(+0.35%)
May 22, 2017 8.503 8.503 8.462 8.491 179,825 +0.00(+0.00%)
May 19, 2017 8.468 8.515 8.460 8.491 166,074 +0.02(+0.28%)
May 18, 2017 8.432 8.474 8.409 8.468 222,350 +0.05(+0.63%)
May 17, 2017 8.468 8.479 8.397 8.414 251,118 -0.05(-0.63%)
May 16, 2017 8.468 8.485 8.456 8.468 108,521 +0.01(+0.07%)
May 15, 2017 8.497 8.509 8.462 8.462 180,812 -0.01(-0.14%)
May 12, 2017 8.491 8.556 8.450 8.474 639,546 -0.02(-0.21%)
May 11, 2017 8.539 8.556 8.491 8.491 218,480 -0.05(-0.55%)
May 10, 2017 8.473 8.538 8.473 8.538 221,469 +0.06(+0.69%)
May 09, 2017 8.444 8.479 8.435 8.479 139,828 +0.05(+0.63%)
May 08, 2017 8.473 8.485 8.426 8.426 180,719 -0.03(-0.35%)
May 05, 2017 8.467 8.479 8.426 8.456 143,249 -0.01(-0.07%)
May 04, 2017 8.473 8.491 8.403 8.461 213,999 -0.01(-0.14%)
May 03, 2017 8.526 8.538 8.414 8.473 230,690 -0.06(-0.69%)
May 02, 2017 8.485 8.544 8.467 8.532 825,599 +0.05(+0.55%)
May 01, 2017 8.491 8.562 8.485 8.485 242,785 -0.02(-0.21%)
Apr 28, 2017 8.473 8.503 8.461 8.503 96,697 +0.01(+0.14%)
Apr 27, 2017 8.485 8.491 8.466 8.491 106,420 +0.02(+0.21%)
Apr 26, 2017 8.491 8.491 8.456 8.473 205,956 -0.01(-0.07%)
Apr 25, 2017 8.491 8.514 8.444 8.479 418,416 +0.00(+0.00%)
Apr 24, 2017 8.503 8.519 8.456 8.479 144,255 +0.02(+0.21%)
Apr 21, 2017 8.467 8.479 8.450 8.461 140,586 +0.01(+0.07%)
Apr 20, 2017 8.456 8.461 8.443 8.456 144,530 +0.01(+0.07%)
Apr 19, 2017 8.420 8.473 8.420 8.450 225,452 +0.05(+0.63%)
Apr 18, 2017 8.420 8.450 8.391 8.397 193,847 -0.01(-0.14%)
Apr 17, 2017 8.432 8.438 8.385 8.409 184,216 -0.02(-0.28%)
Apr 13, 2017 8.432 8.450 8.420 8.432 243,706 -0.01(-0.07%)
Apr 12, 2017 8.461 8.461 8.414 8.438 200,805 +0.00(+0.00%)
Apr 11, 2017 8.426 8.461 8.412 8.438 153,655 +0.02(+0.29%)
Apr 10, 2017 8.367 8.420 8.367 8.414 195,918 +0.05(+0.56%)
Apr 07, 2017 8.355 8.385 8.332 8.367 328,393 -0.01(-0.07%)
Apr 06, 2017 8.431 8.443 8.367 8.373 495,860 -0.05(-0.63%)
Apr 05, 2017 8.472 8.484 8.408 8.426 223,386 -0.02(-0.21%)
Apr 04, 2017 8.449 8.467 8.426 8.443 266,394 +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.