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 (%)
Apr 30, 2019 8.538 8.551 8.465 8.478 641,903 -0.04(-0.47%)
Apr 29, 2019 8.498 8.544 8.485 8.518 245,183 +0.02(+0.23%)
Apr 26, 2019 8.525 8.545 8.498 8.498 388,300 -0.03(-0.31%)
Apr 25, 2019 8.511 8.545 8.511 8.525 203,665 +0.01(+0.16%)
Apr 24, 2019 8.531 8.558 8.511 8.511 170,634 -0.02(-0.23%)
Apr 23, 2019 8.518 8.545 8.511 8.531 254,454 +0.03(+0.31%)
Apr 22, 2019 8.498 8.522 8.492 8.505 259,780 +0.02(+0.23%)
Apr 18, 2019 8.485 8.511 8.485 8.485 173,267 +0.00(+0.00%)
Apr 17, 2019 8.498 8.498 8.478 8.485 212,919 +0.01(+0.08%)
Apr 16, 2019 8.485 8.495 8.478 8.478 96,439 +0.01(+0.16%)
Apr 15, 2019 8.459 8.478 8.459 8.465 222,451 +0.01(+0.08%)
Apr 12, 2019 8.459 8.485 8.439 8.459 275,412 +0.01(+0.15%)
Apr 11, 2019 8.426 8.472 8.426 8.446 189,337 +0.02(+0.23%)
Apr 10, 2019 8.406 8.433 8.400 8.426 225,716 +0.04(+0.47%)
Apr 09, 2019 8.380 8.406 8.380 8.387 212,513 +0.01(+0.08%)
Apr 08, 2019 8.360 8.383 8.354 8.380 401,993 +0.02(+0.24%)
Apr 05, 2019 8.367 8.387 8.334 8.360 1,086,794 -0.00(-0.04%)
Apr 04, 2019 8.327 8.373 8.327 8.364 235,064 +0.04(+0.43%)
Apr 03, 2019 8.321 8.347 8.314 8.327 212,112 +0.03(+0.40%)
Apr 02, 2019 8.275 8.327 8.255 8.295 279,590 +0.02(+0.24%)
Apr 01, 2019 8.216 8.281 8.216 8.275 325,869 +0.06(+0.72%)
Mar 29, 2019 8.216 8.222 8.196 8.216 261,542 +0.00(+0.00%)
Mar 28, 2019 8.222 8.248 8.209 8.216 266,810 -0.03(-0.32%)
Mar 27, 2019 8.235 8.255 8.229 8.242 238,174 +0.01(+0.08%)
Mar 26, 2019 8.288 8.295 8.233 8.235 312,151 -0.02(-0.24%)
Mar 25, 2019 8.229 8.262 8.197 8.255 209,503 +0.03(+0.40%)
Mar 22, 2019 8.281 8.295 8.216 8.222 332,900 -0.05(-0.64%)
Mar 21, 2019 8.347 8.358 8.275 8.275 342,733 -0.08(-0.94%)
Mar 20, 2019 8.354 8.360 8.327 8.354 251,374 +0.00(+0.00%)
Mar 19, 2019 8.406 8.426 8.347 8.354 253,950 -0.05(-0.55%)
Mar 18, 2019 8.393 8.406 8.393 8.400 98,578 +0.01(+0.08%)
Mar 15, 2019 8.426 8.426 8.380 8.393 137,389 -0.01(-0.08%)
Mar 14, 2019 8.433 8.459 8.380 8.400 204,345 -0.03(-0.39%)
Mar 13, 2019 8.433 8.466 8.408 8.433 146,697 +0.01(+0.08%)
Mar 12, 2019 8.420 8.426 8.407 8.426 70,720 +0.01(+0.16%)
Mar 11, 2019 8.381 8.413 8.368 8.413 115,685 +0.06(+0.70%)
Mar 08, 2019 8.361 8.400 8.309 8.354 228,081 -0.03(-0.39%)
Mar 07, 2019 8.433 8.439 8.368 8.387 237,142 -0.03(-0.39%)
Mar 06, 2019 8.413 8.439 8.394 8.420 75,889 +0.01(+0.08%)
Mar 05, 2019 8.433 8.439 8.387 8.413 219,342 +0.00(+0.00%)
Mar 04, 2019 8.439 8.466 8.381 8.413 214,961 -0.02(-0.23%)
Mar 01, 2019 8.472 8.472 8.420 8.433 117,941 -0.02(-0.23%)
Feb 28, 2019 8.453 8.472 8.420 8.453 379,949 -0.02(-0.23%)
Feb 27, 2019 8.453 8.485 8.433 8.472 162,485 +0.00(+0.00%)
Feb 26, 2019 8.537 8.551 8.446 8.472 269,907 -0.08(-0.99%)
Feb 25, 2019 8.551 8.590 8.498 8.557 247,526 +0.01(+0.08%)
Feb 22, 2019 8.381 8.551 8.368 8.551 400,940 +0.19(+2.27%)
Feb 21, 2019 8.361 8.365 8.335 8.361 150,061 +0.01(+0.08%)
Feb 20, 2019 8.361 8.374 8.328 8.354 134,341 +0.01(+0.08%)
Feb 19, 2019 8.322 8.361 8.322 8.348 391,214 +0.03(+0.31%)
Feb 15, 2019 8.322 8.348 8.309 8.322 209,419 +0.00(+0.00%)
Feb 14, 2019 8.276 8.322 8.269 8.322 199,826 +0.05(+0.59%)
Feb 13, 2019 8.273 8.280 8.260 8.273 382,099 +0.01(+0.16%)
Feb 12, 2019 8.247 8.273 8.241 8.260 194,247 +0.02(+0.24%)
Feb 11, 2019 8.221 8.241 8.208 8.241 454,555 +0.03(+0.40%)
Feb 08, 2019 8.234 8.244 8.189 8.208 323,648 -0.03(-0.39%)
Feb 07, 2019 8.221 8.251 8.202 8.241 160,800 +0.01(+0.16%)
Feb 06, 2019 8.202 8.234 8.195 8.228 253,203 +0.03(+0.32%)
Feb 05, 2019 8.202 8.221 8.189 8.202 114,394 +0.02(+0.24%)
Feb 04, 2019 8.215 8.218 8.175 8.182 358,706 -0.03(-0.32%)
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.