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 )

13.13 -0.03 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 8.863 8.884 8.849 8.884 98,316 +0.03(+0.39%)
Nov 27, 2019 8.856 8.870 8.846 8.849 109,078 -0.01(-0.08%)
Nov 26, 2019 8.835 8.856 8.815 8.856 383,956 +0.03(+0.39%)
Nov 25, 2019 8.856 8.856 8.822 8.822 172,425 -0.02(-0.23%)
Nov 22, 2019 8.835 8.856 8.829 8.842 243,753 +0.02(+0.23%)
Nov 21, 2019 8.822 8.829 8.811 8.822 225,134 +0.00(+0.00%)
Nov 20, 2019 8.829 8.835 8.815 8.822 106,749 +0.00(+0.00%)
Nov 19, 2019 8.808 8.842 8.808 8.822 140,975 +0.01(+0.08%)
Nov 18, 2019 8.829 8.835 8.787 8.815 145,059 -0.01(-0.08%)
Nov 15, 2019 8.801 8.835 8.801 8.822 152,273 +0.02(+0.23%)
Nov 14, 2019 8.794 8.842 8.787 8.801 402,291 +0.02(+0.23%)
Nov 13, 2019 8.795 8.809 8.774 8.781 375,355 -0.01(-0.16%)
Nov 12, 2019 8.795 8.802 8.788 8.795 237,532 +0.03(+0.35%)
Nov 11, 2019 8.740 8.788 8.740 8.764 296,233 +0.02(+0.27%)
Nov 08, 2019 8.699 8.747 8.679 8.740 191,845 +0.07(+0.79%)
Nov 07, 2019 8.686 8.713 8.665 8.672 275,918 -0.02(-0.24%)
Nov 06, 2019 8.706 8.720 8.679 8.692 271,845 +0.01(+0.08%)
Nov 05, 2019 8.733 8.740 8.679 8.686 215,878 -0.05(-0.55%)
Nov 04, 2019 8.706 8.740 8.672 8.733 201,051 +0.01(+0.16%)
Nov 01, 2019 8.686 8.733 8.679 8.720 214,527 +0.03(+0.39%)
Oct 31, 2019 8.692 8.706 8.668 8.686 215,248 +0.01(+0.08%)
Oct 30, 2019 8.651 8.699 8.651 8.679 171,453 +0.01(+0.08%)
Oct 29, 2019 8.665 8.692 8.651 8.672 213,684 -0.02(-0.24%)
Oct 28, 2019 8.686 8.727 8.672 8.692 236,682 -0.01(-0.08%)
Oct 25, 2019 8.679 8.713 8.665 8.699 175,748 +0.03(+0.32%)
Oct 24, 2019 8.679 8.706 8.645 8.672 286,815 -0.01(-0.16%)
Oct 23, 2019 8.645 8.686 8.631 8.686 262,414 +0.03(+0.39%)
Oct 22, 2019 8.638 8.672 8.630 8.651 409,510 +0.04(+0.48%)
Oct 21, 2019 8.624 8.665 8.610 8.610 265,254 +0.01(+0.16%)
Oct 18, 2019 8.549 8.604 8.549 8.597 228,429 +0.04(+0.48%)
Oct 17, 2019 8.549 8.583 8.549 8.556 222,583 -0.01(-0.08%)
Oct 16, 2019 8.515 8.563 8.501 8.563 380,354 +0.05(+0.56%)
Oct 15, 2019 8.515 8.556 8.508 8.515 327,256 +0.00(+0.00%)
Oct 14, 2019 8.535 8.535 8.508 8.515 249,797 +0.01(+0.08%)
Oct 11, 2019 8.528 8.535 8.508 8.508 790,210 -0.01(-0.17%)
Oct 10, 2019 8.522 8.529 8.509 8.522 168,290 -0.01(-0.08%)
Oct 09, 2019 8.543 8.556 8.522 8.529 145,056 -0.01(-0.16%)
Oct 08, 2019 8.536 8.550 8.522 8.543 131,609 -0.01(-0.16%)
Oct 07, 2019 8.556 8.566 8.529 8.556 226,410 +0.00(+0.00%)
Oct 04, 2019 8.583 8.597 8.546 8.556 125,907 -0.03(-0.32%)
Oct 03, 2019 8.583 8.597 8.563 8.583 133,829 -0.01(-0.16%)
Oct 02, 2019 8.583 8.597 8.563 8.597 187,626 +0.01(+0.16%)
Oct 01, 2019 8.570 8.597 8.568 8.583 196,736 +0.01(+0.16%)
Sep 30, 2019 8.583 8.590 8.570 8.570 123,646 +0.00(+0.00%)
Sep 27, 2019 8.577 8.597 8.556 8.570 146,376 -0.01(-0.08%)
Sep 26, 2019 8.597 8.609 8.577 8.577 192,623 -0.02(-0.24%)
Sep 25, 2019 8.604 8.611 8.583 8.597 145,859 +0.00(+0.00%)
Sep 24, 2019 8.604 8.611 8.590 8.597 351,884 +0.00(+0.00%)
Sep 23, 2019 8.590 8.617 8.590 8.597 194,464 +0.03(+0.32%)
Sep 20, 2019 8.570 8.604 8.570 8.570 103,229 +0.01(+0.08%)
Sep 19, 2019 8.563 8.604 8.563 8.563 171,685 +0.00(+0.00%)
Sep 18, 2019 8.590 8.611 8.563 8.563 137,677 -0.01(-0.16%)
Sep 17, 2019 8.597 8.603 8.577 8.577 131,294 -0.01(-0.08%)
Sep 16, 2019 8.577 8.604 8.577 8.583 128,817 +0.03(+0.32%)
Sep 13, 2019 8.577 8.597 8.556 8.556 115,893 -0.02(-0.24%)
Sep 12, 2019 8.570 8.577 8.555 8.577 324,424 +0.02(+0.24%)
Sep 11, 2019 8.530 8.570 8.523 8.557 174,428 +0.03(+0.32%)
Sep 10, 2019 8.536 8.536 8.516 8.530 152,580 +0.01(+0.08%)
Sep 09, 2019 8.523 8.550 8.503 8.523 151,766 +0.01(+0.16%)
Sep 06, 2019 8.482 8.530 8.479 8.509 312,280 +0.02(+0.24%)
Sep 05, 2019 8.503 8.516 8.469 8.489 317,299 +0.01(+0.08%)
Sep 04, 2019 8.442 8.496 8.442 8.482 135,460 +0.05(+0.56%)
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.