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 )

13.21 +0.04 (+0.30%)
Streaming Delayed Price Updated: 1:53 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 (%)
Jul 31, 2018 8.652 8.665 8.602 8.627 257,591 -0.01(-0.07%)
Jul 30, 2018 8.652 8.659 8.634 8.634 141,190 -0.02(-0.22%)
Jul 27, 2018 8.690 8.709 8.646 8.652 206,562 -0.05(-0.58%)
Jul 26, 2018 8.671 8.703 8.646 8.703 194,391 +0.04(+0.51%)
Jul 25, 2018 8.703 8.715 8.652 8.659 98,111 -0.06(-0.65%)
Jul 24, 2018 8.652 8.715 8.652 8.715 110,107 +0.08(+0.87%)
Jul 23, 2018 8.615 8.659 8.615 8.640 175,170 +0.04(+0.44%)
Jul 20, 2018 8.678 8.690 8.596 8.602 448,419 -0.08(-0.94%)
Jul 19, 2018 8.665 8.684 8.646 8.684 125,101 +0.01(+0.14%)
Jul 18, 2018 8.696 8.703 8.665 8.671 176,834 -0.01(-0.14%)
Jul 17, 2018 8.665 8.703 8.646 8.684 177,416 +0.03(+0.29%)
Jul 16, 2018 8.721 8.728 8.659 8.659 261,025 -0.04(-0.51%)
Jul 13, 2018 8.728 8.759 8.684 8.703 304,918 -0.03(-0.33%)
Jul 12, 2018 8.762 8.769 8.731 8.731 247,351 -0.02(-0.21%)
Jul 11, 2018 8.725 8.775 8.725 8.750 177,333 +0.01(+0.14%)
Jul 10, 2018 8.737 8.756 8.736 8.737 155,383 +0.00(+0.00%)
Jul 09, 2018 8.744 8.775 8.737 8.737 157,685 -0.01(-0.14%)
Jul 06, 2018 8.719 8.753 8.719 8.750 117,024 +0.03(+0.36%)
Jul 05, 2018 8.725 8.750 8.706 8.719 133,584 -0.01(-0.07%)
Jul 03, 2018 8.725 8.725 8.725 0 +0.09(+1.01%)
Jul 02, 2018 8.669 8.719 8.637 8.637 232,721 -0.05(-0.58%)
Jun 29, 2018 8.706 8.712 8.674 8.687 219,706 -0.00(-0.04%)
Jun 28, 2018 8.719 8.719 8.681 8.691 165,523 -0.03(-0.32%)
Jun 27, 2018 8.769 8.787 8.715 8.719 202,719 -0.05(-0.57%)
Jun 26, 2018 8.731 8.812 8.731 8.769 255,969 +0.04(+0.43%)
Jun 25, 2018 8.775 8.800 8.706 8.731 269,132 -0.04(-0.50%)
Jun 22, 2018 8.787 8.787 8.762 8.775 161,919 +0.02(+0.21%)
Jun 21, 2018 8.750 8.800 8.750 8.756 187,736 -0.01(-0.07%)
Jun 20, 2018 8.769 8.781 8.731 8.762 185,636 +0.01(+0.07%)
Jun 19, 2018 8.725 8.756 8.725 8.756 132,631 +0.02(+0.29%)
Jun 18, 2018 8.794 8.819 8.731 8.731 230,780 -0.11(-1.20%)
Jun 15, 2018 8.844 8.756 8.837 334,919 +0.08(+0.93%)
Jun 14, 2018 8.750 8.769 8.737 8.756 149,431 +0.01(+0.15%)
Jun 13, 2018 8.768 8.768 8.731 8.743 216,989 -0.01(-0.14%)
Jun 12, 2018 8.787 8.787 8.737 8.756 324,565 -0.01(-0.07%)
Jun 11, 2018 8.805 8.805 8.731 8.762 247,417 -0.03(-0.35%)
Jun 08, 2018 8.805 8.818 8.774 8.793 177,587 +0.00(+0.00%)
Jun 07, 2018 8.787 8.824 8.787 8.793 289,396 -0.01(-0.07%)
Jun 06, 2018 8.752 8.799 246,635 +0.02(+0.28%)
Jun 05, 2018 8.818 8.849 8.762 8.774 147,090 -0.03(-0.35%)
Jun 04, 2018 8.849 8.855 8.780 8.805 293,317 -0.02(-0.21%)
Jun 01, 2018 8.824 8.830 8.805 8.824 435,540 +0.01(+0.14%)
May 31, 2018 8.818 8.824 8.793 8.812 247,555 +0.01(+0.14%)
May 30, 2018 8.780 8.805 8.763 8.799 165,982 +0.04(+0.43%)
May 29, 2018 8.743 8.774 8.721 8.762 328,801 -0.01(-0.14%)
May 25, 2018 8.774 8.774 8.774 0 -0.04(-0.42%)
May 24, 2018 8.793 8.818 8.791 8.812 160,314 +0.02(+0.21%)
May 23, 2018 8.805 8.849 8.793 8.793 244,488 -0.02(-0.28%)
May 22, 2018 8.818 8.830 8.812 8.818 281,631 -0.01(-0.14%)
May 21, 2018 8.818 8.830 8.787 8.830 718,429 +0.01(+0.14%)
May 18, 2018 8.774 8.830 8.693 8.818 1,740,079 -0.07(-0.84%)
May 17, 2018 8.961 8.973 8.880 8.892 240,313 -0.06(-0.69%)
May 16, 2018 8.973 8.973 8.955 8.955 158,234 -0.02(-0.28%)
May 15, 2018 8.973 8.980 8.942 8.980 130,765 +0.00(+0.00%)
May 14, 2018 8.955 8.986 8.948 8.980 186,980 +0.06(+0.70%)
May 11, 2018 8.923 8.935 8.911 8.917 280,166 -0.01(-0.07%)
May 10, 2018 8.948 8.954 8.917 8.923 261,089 -0.03(-0.35%)
May 09, 2018 8.954 8.966 8.948 8.954 175,923 +0.01(+0.07%)
May 08, 2018 8.966 8.979 8.941 8.948 243,058 -0.02(-0.28%)
May 07, 2018 8.979 8.997 8.966 8.972 259,135 -0.01(-0.07%)
May 04, 2018 9.003 9.003 8.973 8.979 254,075 -0.02(-0.28%)
May 03, 2018 9.022 9.034 8.997 9.003 202,034 -0.02(-0.27%)
May 02, 2018 8.985 9.028 8.985 9.028 317,211 +0.03(+0.34%)
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.