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 )

13.24 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.948 8.969 8.934 8.969 97,381 +0.03(+0.39%)
Nov 27, 2019 8.941 8.955 8.931 8.934 108,041 -0.01(-0.08%)
Nov 26, 2019 8.920 8.941 8.899 8.941 380,306 +0.03(+0.39%)
Nov 25, 2019 8.941 8.941 8.906 8.906 170,786 -0.02(-0.23%)
Nov 22, 2019 8.920 8.941 8.913 8.927 241,437 +0.02(+0.23%)
Nov 21, 2019 8.906 8.913 8.896 8.906 222,995 +0.00(+0.00%)
Nov 20, 2019 8.913 8.920 8.899 8.906 105,735 +0.00(+0.00%)
Nov 19, 2019 8.892 8.927 8.892 8.906 139,635 +0.01(+0.08%)
Nov 18, 2019 8.913 8.920 8.872 8.899 143,681 -0.01(-0.08%)
Nov 15, 2019 8.885 8.920 8.885 8.906 150,826 +0.02(+0.23%)
Nov 14, 2019 8.879 8.927 8.872 8.885 398,467 +0.02(+0.23%)
Nov 13, 2019 8.879 8.893 8.859 8.865 371,788 -0.01(-0.16%)
Nov 12, 2019 8.879 8.886 8.872 8.879 235,275 +0.03(+0.35%)
Nov 11, 2019 8.824 8.872 8.824 8.848 293,418 +0.02(+0.27%)
Nov 08, 2019 8.783 8.831 8.762 8.824 190,022 +0.07(+0.79%)
Nov 07, 2019 8.769 8.796 8.748 8.755 273,295 -0.02(-0.24%)
Nov 06, 2019 8.790 8.803 8.762 8.776 269,261 +0.01(+0.08%)
Nov 05, 2019 8.817 8.824 8.762 8.769 213,826 -0.05(-0.55%)
Nov 04, 2019 8.790 8.824 8.755 8.817 199,140 +0.01(+0.16%)
Nov 01, 2019 8.769 8.817 8.762 8.803 212,488 +0.03(+0.39%)
Oct 31, 2019 8.776 8.790 8.751 8.769 213,203 +0.01(+0.08%)
Oct 30, 2019 8.734 8.783 8.734 8.762 169,824 +0.01(+0.08%)
Oct 29, 2019 8.748 8.776 8.734 8.755 211,653 -0.02(-0.24%)
Oct 28, 2019 8.769 8.810 8.755 8.776 234,433 -0.01(-0.08%)
Oct 25, 2019 8.762 8.796 8.748 8.783 174,078 +0.03(+0.32%)
Oct 24, 2019 8.762 8.790 8.727 8.755 284,089 -0.01(-0.16%)
Oct 23, 2019 8.727 8.769 8.714 8.769 259,920 +0.03(+0.39%)
Oct 22, 2019 8.721 8.756 8.713 8.734 405,618 +0.04(+0.48%)
Oct 21, 2019 8.707 8.748 8.693 8.693 262,733 +0.01(+0.16%)
Oct 18, 2019 8.631 8.686 8.631 8.679 226,258 +0.04(+0.48%)
Oct 17, 2019 8.631 8.665 8.631 8.638 220,467 -0.01(-0.08%)
Oct 16, 2019 8.596 8.645 8.583 8.645 376,739 +0.05(+0.56%)
Oct 15, 2019 8.596 8.638 8.589 8.596 324,146 +0.00(+0.00%)
Oct 14, 2019 8.617 8.617 8.589 8.596 247,422 +0.01(+0.08%)
Oct 11, 2019 8.610 8.617 8.589 8.589 782,699 -0.01(-0.17%)
Oct 10, 2019 8.604 8.611 8.590 8.604 166,690 -0.01(-0.08%)
Oct 09, 2019 8.625 8.638 8.604 8.611 143,678 -0.01(-0.16%)
Oct 08, 2019 8.618 8.632 8.604 8.625 130,358 -0.01(-0.16%)
Oct 07, 2019 8.638 8.649 8.611 8.638 224,258 +0.00(+0.00%)
Oct 04, 2019 8.666 8.680 8.628 8.638 124,710 -0.03(-0.32%)
Oct 03, 2019 8.666 8.680 8.645 8.666 132,557 -0.01(-0.16%)
Oct 02, 2019 8.666 8.680 8.645 8.680 185,843 +0.01(+0.16%)
Oct 01, 2019 8.652 8.679 8.651 8.666 194,866 +0.01(+0.16%)
Sep 30, 2019 8.666 8.673 8.652 8.652 122,471 +0.00(+0.00%)
Sep 27, 2019 8.659 8.680 8.638 8.652 144,985 -0.01(-0.08%)
Sep 26, 2019 8.680 8.692 8.659 8.659 190,792 -0.02(-0.24%)
Sep 25, 2019 8.686 8.693 8.666 8.680 144,473 +0.00(+0.00%)
Sep 24, 2019 8.686 8.693 8.673 8.680 348,540 +0.00(+0.00%)
Sep 23, 2019 8.673 8.700 8.673 8.680 192,615 +0.03(+0.32%)
Sep 20, 2019 8.652 8.686 8.652 8.652 102,248 +0.01(+0.08%)
Sep 19, 2019 8.645 8.686 8.645 8.645 170,054 +0.00(+0.00%)
Sep 18, 2019 8.673 8.693 8.645 8.645 136,369 -0.01(-0.16%)
Sep 17, 2019 8.680 8.686 8.659 8.659 130,046 -0.01(-0.08%)
Sep 16, 2019 8.659 8.686 8.659 8.666 127,592 +0.03(+0.32%)
Sep 13, 2019 8.659 8.680 8.638 8.638 114,792 -0.02(-0.24%)
Sep 12, 2019 8.652 8.659 8.637 8.659 321,341 +0.02(+0.24%)
Sep 11, 2019 8.612 8.652 8.605 8.639 172,770 +0.03(+0.32%)
Sep 10, 2019 8.618 8.618 8.598 8.612 151,130 +0.01(+0.08%)
Sep 09, 2019 8.605 8.632 8.584 8.605 150,323 +0.01(+0.16%)
Sep 06, 2019 8.564 8.612 8.560 8.591 309,311 +0.02(+0.24%)
Sep 05, 2019 8.584 8.598 8.550 8.571 314,283 +0.01(+0.08%)
Sep 04, 2019 8.523 8.578 8.523 8.564 134,173 +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.