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:

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.17 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.266 8.285 8.247 8.260 337,230 -0.01(-0.08%)
Oct 30, 2018 8.279 8.279 8.228 8.266 426,583 -0.02(-0.23%)
Oct 29, 2018 8.304 8.369 8.285 8.285 218,238 -0.01(-0.08%)
Oct 26, 2018 8.317 8.330 8.285 8.292 266,470 -0.08(-0.91%)
Oct 25, 2018 8.374 8.387 8.349 8.368 332,004 -0.02(-0.23%)
Oct 24, 2018 8.425 8.445 8.368 8.387 398,648 -0.06(-0.68%)
Oct 23, 2018 8.483 8.502 8.209 8.445 365,478 -0.07(-0.82%)
Oct 22, 2018 8.559 8.566 8.495 8.515 232,031 -0.04(-0.45%)
Oct 19, 2018 8.597 8.617 8.546 8.553 178,379 -0.04(-0.52%)
Oct 18, 2018 8.604 8.631 8.597 8.597 117,083 -0.03(-0.30%)
Oct 17, 2018 8.642 8.655 8.623 8.623 98,308 -0.03(-0.37%)
Oct 16, 2018 8.617 8.655 8.572 8.655 136,446 +0.05(+0.59%)
Oct 15, 2018 8.527 8.610 8.527 8.604 126,754 +0.06(+0.75%)
Oct 12, 2018 8.534 8.546 8.508 8.540 202,404 +0.03(+0.33%)
Oct 11, 2018 8.556 8.607 8.512 8.512 376,458 -0.08(-0.89%)
Oct 10, 2018 8.550 8.594 8.550 8.588 453,680 +0.00(+0.00%)
Oct 09, 2018 8.594 8.607 8.563 8.588 398,197 -0.02(-0.22%)
Oct 08, 2018 8.600 8.632 8.588 8.607 217,243 -0.01(-0.15%)
Oct 05, 2018 8.632 8.670 8.613 8.619 295,999 -0.03(-0.37%)
Oct 04, 2018 8.734 8.740 8.569 8.651 487,175 -0.08(-0.94%)
Oct 03, 2018 8.734 8.740 8.721 8.734 81,088 +0.03(+0.36%)
Oct 02, 2018 8.721 8.772 8.702 8.702 165,522 -0.03(-0.36%)
Oct 01, 2018 8.734 8.778 8.721 8.734 148,379 -0.01(-0.07%)
Sep 28, 2018 8.753 8.759 8.696 8.740 321,875 -0.03(-0.36%)
Sep 27, 2018 8.727 8.772 8.721 8.772 115,687 +0.04(+0.51%)
Sep 26, 2018 8.721 8.746 8.702 8.727 149,929 +0.02(+0.22%)
Sep 25, 2018 8.702 8.721 8.696 8.708 160,047 +0.01(+0.07%)
Sep 24, 2018 8.740 8.753 8.696 8.702 205,220 -0.04(-0.44%)
Sep 21, 2018 8.753 8.778 8.721 8.740 197,543 -0.02(-0.22%)
Sep 20, 2018 8.721 8.759 8.715 8.759 152,835 +0.04(+0.44%)
Sep 19, 2018 8.727 8.734 8.715 8.721 94,782 -0.01(-0.15%)
Sep 18, 2018 8.734 8.746 8.708 8.734 137,985 +0.01(+0.07%)
Sep 17, 2018 8.740 8.740 8.708 8.727 120,198 +0.01(+0.07%)
Sep 14, 2018 8.727 8.753 8.721 8.721 165,040 -0.03(-0.29%)
Sep 13, 2018 8.715 8.746 8.696 8.746 223,348 +0.05(+0.62%)
Sep 12, 2018 8.705 8.705 8.671 8.693 189,415 -0.02(-0.22%)
Sep 11, 2018 8.686 8.712 8.674 8.712 210,602 +0.04(+0.51%)
Sep 10, 2018 8.680 8.699 8.664 8.667 231,372 -0.01(-0.15%)
Sep 07, 2018 8.667 8.693 8.661 8.680 177,388 -0.01(-0.07%)
Sep 06, 2018 8.661 8.693 8.649 8.686 162,661 +0.03(+0.29%)
Sep 05, 2018 8.655 8.674 8.649 8.661 155,856 +0.01(+0.07%)
Sep 04, 2018 8.693 8.705 8.649 8.655 397,838 -0.05(-0.58%)
Aug 31, 2018 8.705 8.705 8.705 0 -0.01(-0.07%)
Aug 30, 2018 8.724 8.731 8.699 8.712 237,996 -0.01(-0.14%)
Aug 29, 2018 8.712 8.749 8.705 8.724 242,113 +0.01(+0.14%)
Aug 28, 2018 8.749 8.756 8.699 8.712 159,649 -0.01(-0.14%)
Aug 27, 2018 8.743 8.745 8.705 8.724 188,814 +0.02(+0.22%)
Aug 24, 2018 8.737 8.749 8.705 8.705 112,235 -0.01(-0.07%)
Aug 23, 2018 8.737 8.775 8.712 8.712 111,518 -0.03(-0.36%)
Aug 22, 2018 8.781 8.800 8.743 8.743 262,428 -0.06(-0.65%)
Aug 21, 2018 8.806 8.806 8.768 8.800 205,180 +0.00(+0.00%)
Aug 20, 2018 8.787 8.800 8.770 8.800 154,988 +0.04(+0.50%)
Aug 17, 2018 8.768 8.787 8.749 8.756 109,381 +0.01(+0.07%)
Aug 16, 2018 8.749 8.819 8.736 8.749 194,036 +0.03(+0.29%)
Aug 15, 2018 8.743 8.762 8.724 8.724 130,431 -0.02(-0.22%)
Aug 14, 2018 8.768 8.768 8.737 8.743 128,997 +0.00(+0.03%)
Aug 13, 2018 8.721 8.747 8.715 8.740 137,455 +0.00(+0.00%)
Aug 10, 2018 8.721 8.740 8.696 8.740 132,028 +0.01(+0.14%)
Aug 09, 2018 8.709 8.728 8.691 8.728 70,849 +0.04(+0.43%)
Aug 08, 2018 8.678 8.709 8.678 8.690 110,862 +0.03(+0.29%)
Aug 07, 2018 8.740 8.740 8.659 8.665 171,697 -0.08(-0.86%)
Aug 06, 2018 8.728 8.747 8.728 8.740 160,687 +0.03(+0.29%)
Aug 03, 2018 8.678 8.721 8.665 8.715 245,104 +0.03(+0.36%)
Aug 02, 2018 8.659 8.684 8.627 8.684 129,518 +0.03(+0.29%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.