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 )

13.17 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 29, 2017 8.648 8.648 8.582 8.636 328,567 +0.01(+0.07%)
Sep 28, 2017 8.527 8.630 8.527 8.630 323,251 +0.10(+1.13%)
Sep 27, 2017 8.515 8.551 8.515 8.533 269,479 +0.04(+0.42%)
Sep 26, 2017 8.491 8.521 8.464 8.497 169,885 -0.01(-0.07%)
Sep 25, 2017 8.479 8.503 8.461 8.503 382,240 +0.01(+0.14%)
Sep 22, 2017 8.401 8.509 8.401 8.491 311,303 +0.08(+1.00%)
Sep 21, 2017 8.383 8.419 8.353 8.407 269,494 +0.00(+0.00%)
Sep 20, 2017 8.353 8.413 8.333 8.407 602,189 +0.05(+0.65%)
Sep 19, 2017 8.323 8.353 8.311 8.353 464,573 +0.03(+0.36%)
Sep 18, 2017 8.395 8.400 8.323 8.323 285,610 -0.05(-0.65%)
Sep 15, 2017 8.395 8.419 8.365 8.377 135,385 -0.02(-0.21%)
Sep 14, 2017 8.413 8.425 8.377 8.395 136,820 -0.02(-0.21%)
Sep 13, 2017 8.371 8.419 8.371 8.413 209,022 +0.04(+0.50%)
Sep 12, 2017 8.431 8.431 8.371 8.371 193,469 -0.06(-0.71%)
Sep 11, 2017 8.407 8.443 8.383 8.431 188,427 +0.05(+0.57%)
Sep 08, 2017 8.395 8.413 8.383 8.383 136,034 -0.02(-0.28%)
Sep 07, 2017 8.389 8.437 8.389 8.407 117,813 +0.03(+0.36%)
Sep 06, 2017 8.413 8.419 8.365 8.377 220,367 -0.02(-0.21%)
Sep 05, 2017 8.454 8.454 8.365 8.395 189,558 -0.06(-0.71%)
Sep 01, 2017 8.425 8.466 8.425 8.454 216,804 +0.01(+0.14%)
Aug 31, 2017 8.377 8.443 8.377 8.443 289,713 +0.07(+0.79%)
Aug 30, 2017 8.431 8.443 8.365 8.377 275,783 -0.05(-0.64%)
Aug 29, 2017 8.419 8.437 8.419 8.431 133,544 +0.00(+0.00%)
Aug 28, 2017 8.425 8.431 8.401 8.431 181,553 +0.01(+0.07%)
Aug 25, 2017 8.425 8.425 8.413 8.425 90,627 +0.01(+0.14%)
Aug 24, 2017 8.413 8.437 8.413 8.413 171,858 -0.01(-0.07%)
Aug 23, 2017 8.419 8.424 8.389 8.419 183,240 -0.01(-0.14%)
Aug 22, 2017 8.437 8.437 8.401 8.431 124,949 +0.02(+0.28%)
Aug 21, 2017 8.401 8.425 8.395 8.407 230,179 +0.01(+0.14%)
Aug 18, 2017 8.395 8.413 8.377 8.395 232,587 -0.02(-0.21%)
Aug 17, 2017 8.389 8.454 8.389 8.413 343,533 +0.01(+0.07%)
Aug 16, 2017 8.431 8.454 8.401 8.407 133,297 -0.03(-0.35%)
Aug 15, 2017 8.407 8.448 8.401 8.437 403,679 +0.05(+0.57%)
Aug 14, 2017 8.371 8.425 8.371 8.389 254,838 +0.02(+0.29%)
Aug 11, 2017 8.233 8.383 8.233 8.365 351,481 +0.05(+0.66%)
Aug 10, 2017 8.394 8.394 8.304 8.310 276,351 -0.10(-1.13%)
Aug 09, 2017 8.423 8.429 8.376 8.406 394,372 -0.03(-0.35%)
Aug 08, 2017 8.417 8.483 8.416 8.435 262,616 +0.01(+0.14%)
Aug 07, 2017 8.435 8.447 8.406 8.423 340,604 -0.01(-0.14%)
Aug 04, 2017 8.406 8.406 8.406 8.435 165,053 +0.02(+0.28%)
Aug 03, 2017 8.435 8.459 8.394 8.412 322,105 -0.03(-0.35%)
Aug 02, 2017 8.471 8.495 8.406 8.441 1,178,601 -0.10(-1.12%)
Aug 01, 2017 8.531 8.572 8.519 8.537 311,700 +0.01(+0.14%)
Jul 31, 2017 8.501 8.525 8.489 8.525 239,656 +0.02(+0.28%)
Jul 28, 2017 8.471 8.501 8.441 8.501 160,807 +0.02(+0.21%)
Jul 27, 2017 8.417 8.483 8.417 8.483 338,482 +0.07(+0.78%)
Jul 26, 2017 8.388 8.417 8.382 8.417 485,981 +0.05(+0.57%)
Jul 25, 2017 8.382 8.406 8.364 8.370 460,183 +0.00(+0.00%)
Jul 24, 2017 8.435 8.441 8.370 8.370 428,396 -0.07(-0.78%)
Jul 21, 2017 8.412 8.435 8.376 8.435 224,610 +0.04(+0.50%)
Jul 20, 2017 8.423 8.435 8.394 8.394 142,823 -0.03(-0.35%)
Jul 19, 2017 8.417 8.459 8.412 8.423 173,571 +0.02(+0.28%)
Jul 18, 2017 8.406 8.429 8.394 8.400 64,122 -0.02(-0.21%)
Jul 17, 2017 8.406 8.429 8.376 8.417 124,610 +0.02(+0.21%)
Jul 14, 2017 8.429 8.429 8.394 8.400 104,277 -0.03(-0.35%)
Jul 13, 2017 8.412 8.435 8.382 8.429 157,335 +0.02(+0.28%)
Jul 12, 2017 8.394 8.423 8.382 8.406 90,644 +0.02(+0.22%)
Jul 11, 2017 8.381 8.411 8.369 8.387 116,805 -0.01(-0.14%)
Jul 10, 2017 8.369 8.399 8.368 8.399 99,478 +0.04(+0.43%)
Jul 07, 2017 8.310 8.363 8.310 8.363 150,958 +0.05(+0.64%)
Jul 06, 2017 8.346 8.310 8.310 147,137 -0.04(-0.50%)
Jul 05, 2017 8.381 8.393 8.322 8.351 153,140 -0.03(-0.35%)
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.