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 (%)
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%)
Sep 03, 2019 8.415 8.442 8.388 8.435 243,791 +0.02(+0.24%)
Aug 30, 2019 8.442 8.442 8.395 8.415 337,452 +0.00(+0.00%)
Aug 29, 2019 8.401 8.422 8.395 8.415 300,788 +0.03(+0.32%)
Aug 28, 2019 8.395 8.428 8.381 8.388 225,510 -0.01(-0.08%)
Aug 27, 2019 8.462 8.469 8.395 8.395 199,687 -0.03(-0.40%)
Aug 26, 2019 8.469 8.496 8.422 8.428 286,290 -0.03(-0.40%)
Aug 23, 2019 8.509 8.553 8.455 8.462 257,938 -0.03(-0.40%)
Aug 22, 2019 8.509 8.530 8.482 8.496 253,294 -0.01(-0.16%)
Aug 21, 2019 8.509 8.516 8.489 8.509 139,551 +0.02(+0.24%)
Aug 20, 2019 8.482 8.496 8.455 8.489 156,156 +0.02(+0.24%)
Aug 19, 2019 8.469 8.503 8.458 8.469 205,028 +0.02(+0.24%)
Aug 16, 2019 8.435 8.476 8.408 8.449 163,469 +0.02(+0.24%)
Aug 15, 2019 8.442 8.455 8.425 8.428 148,280 -0.01(-0.16%)
Aug 14, 2019 8.496 8.518 8.428 8.442 156,643 -0.06(-0.72%)
Aug 13, 2019 8.463 8.523 8.443 8.503 276,448 +0.03(+0.32%)
Aug 12, 2019 8.516 8.523 8.476 8.476 246,610 -0.03(-0.32%)
Aug 09, 2019 8.557 8.564 8.496 8.503 369,390 -0.03(-0.39%)
Aug 08, 2019 8.530 8.557 8.510 8.537 404,977 +0.01(+0.16%)
Aug 07, 2019 8.543 8.557 8.516 8.523 214,859 -0.03(-0.39%)
Aug 06, 2019 8.570 8.584 8.543 8.557 177,401 +0.01(+0.16%)
Aug 05, 2019 8.557 8.570 8.483 8.543 143,785 -0.03(-0.31%)
Aug 02, 2019 8.590 8.624 8.557 8.570 179,558 -0.01(-0.16%)
Aug 01, 2019 8.631 8.637 8.584 8.584 175,894 -0.03(-0.31%)
Jul 31, 2019 8.631 8.649 8.590 8.611 175,757 +0.01(+0.16%)
Jul 30, 2019 8.590 8.631 8.566 8.597 269,266 +0.02(+0.23%)
Jul 29, 2019 8.550 8.584 8.530 8.577 229,255 +0.03(+0.31%)
Jul 26, 2019 8.564 8.577 8.543 8.550 239,262 -0.01(-0.16%)
Jul 25, 2019 8.590 8.617 8.557 8.564 198,482 -0.04(-0.47%)
Jul 24, 2019 8.577 8.617 8.570 8.604 195,173 +0.03(+0.31%)
Jul 23, 2019 8.577 8.590 8.564 8.577 396,968 +0.02(+0.24%)
Jul 22, 2019 8.577 8.597 8.557 8.557 219,762 -0.02(-0.23%)
Jul 19, 2019 8.570 8.597 8.557 8.577 197,871 +0.01(+0.16%)
Jul 18, 2019 8.597 8.611 8.557 8.564 118,130 -0.03(-0.31%)
Jul 17, 2019 8.617 8.631 8.577 8.590 203,411 -0.03(-0.31%)
Jul 16, 2019 8.617 8.631 8.590 8.617 110,510 +0.00(+0.00%)
Jul 15, 2019 8.590 8.618 8.564 8.617 240,380 +0.03(+0.31%)
Jul 12, 2019 8.617 8.617 8.570 8.590 107,347 -0.00(-0.00%)
Jul 11, 2019 8.617 8.624 8.584 8.591 98,051 -0.02(-0.23%)
Jul 10, 2019 8.597 8.611 8.571 8.611 91,431 +0.03(+0.39%)
Jul 09, 2019 8.557 8.584 8.557 8.577 47,540 +0.01(+0.08%)
Jul 08, 2019 8.571 8.584 8.551 8.571 84,804 +0.00(+0.00%)
Jul 05, 2019 8.537 8.577 8.531 8.571 99,847 +0.03(+0.31%)
Jul 03, 2019 8.564 8.584 8.537 8.544 92,213 -0.02(-0.23%)
Jul 02, 2019 8.584 8.604 8.564 8.564 114,203 -0.01(-0.08%)
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.