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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 8.618 8.631 8.545 8.558 635,935 -0.04(-0.47%)
Apr 29, 2019 8.578 8.625 8.565 8.598 242,903 +0.02(+0.23%)
Apr 26, 2019 8.605 8.625 8.578 8.578 384,690 -0.03(-0.31%)
Apr 25, 2019 8.591 8.625 8.591 8.605 201,772 +0.01(+0.16%)
Apr 24, 2019 8.611 8.638 8.591 8.591 169,047 -0.02(-0.23%)
Apr 23, 2019 8.598 8.625 8.591 8.611 252,089 +0.03(+0.31%)
Apr 22, 2019 8.578 8.602 8.571 8.585 257,364 +0.02(+0.23%)
Apr 18, 2019 8.565 8.591 8.565 8.565 171,656 +0.00(+0.00%)
Apr 17, 2019 8.578 8.578 8.558 8.565 210,939 +0.01(+0.08%)
Apr 16, 2019 8.565 8.575 8.558 8.558 95,542 +0.01(+0.16%)
Apr 15, 2019 8.538 8.558 8.538 8.545 220,383 +0.01(+0.08%)
Apr 12, 2019 8.538 8.565 8.518 8.538 272,851 +0.01(+0.15%)
Apr 11, 2019 8.505 8.551 8.505 8.525 187,577 +0.02(+0.23%)
Apr 10, 2019 8.485 8.512 8.479 8.505 223,617 +0.04(+0.47%)
Apr 09, 2019 8.459 8.485 8.459 8.465 210,537 +0.01(+0.08%)
Apr 08, 2019 8.439 8.462 8.432 8.459 398,256 +0.02(+0.24%)
Apr 05, 2019 8.445 8.465 8.412 8.439 1,076,690 -0.00(-0.04%)
Apr 04, 2019 8.406 8.452 8.406 8.442 232,878 +0.04(+0.43%)
Apr 03, 2019 8.399 8.425 8.392 8.406 210,140 +0.03(+0.40%)
Apr 02, 2019 8.352 8.406 8.333 8.372 276,991 +0.02(+0.24%)
Apr 01, 2019 8.293 8.359 8.293 8.352 322,839 +0.06(+0.72%)
Mar 29, 2019 8.293 8.299 8.273 8.293 259,111 +0.00(+0.00%)
Mar 28, 2019 8.299 8.325 8.286 8.293 264,329 -0.03(-0.32%)
Mar 27, 2019 8.313 8.333 8.306 8.319 235,959 +0.01(+0.08%)
Mar 26, 2019 8.366 8.372 8.310 8.313 309,249 -0.02(-0.24%)
Mar 25, 2019 8.306 8.339 8.274 8.333 207,555 +0.03(+0.40%)
Mar 22, 2019 8.359 8.372 8.293 8.299 329,805 -0.05(-0.64%)
Mar 21, 2019 8.425 8.437 8.352 8.352 339,547 -0.08(-0.94%)
Mar 20, 2019 8.432 8.439 8.406 8.432 249,037 +0.00(+0.00%)
Mar 19, 2019 8.485 8.505 8.425 8.432 251,589 -0.05(-0.55%)
Mar 18, 2019 8.472 8.485 8.472 8.479 97,661 +0.01(+0.08%)
Mar 15, 2019 8.505 8.505 8.459 8.472 136,112 -0.01(-0.08%)
Mar 14, 2019 8.512 8.538 8.459 8.479 202,445 -0.03(-0.39%)
Mar 13, 2019 8.512 8.545 8.487 8.512 145,333 +0.01(+0.08%)
Mar 12, 2019 8.499 8.505 8.486 8.505 70,063 +0.01(+0.16%)
Mar 11, 2019 8.459 8.492 8.446 8.492 114,609 +0.06(+0.70%)
Mar 08, 2019 8.439 8.479 8.387 8.433 225,961 -0.03(-0.39%)
Mar 07, 2019 8.512 8.519 8.446 8.466 234,937 -0.03(-0.39%)
Mar 06, 2019 8.492 8.519 8.472 8.499 75,184 +0.01(+0.08%)
Mar 05, 2019 8.512 8.519 8.466 8.492 217,303 +0.00(+0.00%)
Mar 04, 2019 8.519 8.545 8.459 8.492 212,962 -0.02(-0.23%)
Mar 01, 2019 8.552 8.552 8.499 8.512 116,845 -0.02(-0.23%)
Feb 28, 2019 8.532 8.552 8.499 8.532 376,417 -0.02(-0.23%)
Feb 27, 2019 8.532 8.565 8.512 8.552 160,975 +0.00(+0.00%)
Feb 26, 2019 8.618 8.631 8.525 8.552 267,398 -0.09(-0.99%)
Feb 25, 2019 8.631 8.670 8.578 8.637 245,224 +0.01(+0.08%)
Feb 22, 2019 8.459 8.631 8.446 8.631 397,212 +0.19(+2.27%)
Feb 21, 2019 8.439 8.444 8.413 8.439 148,666 +0.01(+0.08%)
Feb 20, 2019 8.439 8.453 8.406 8.433 133,092 +0.01(+0.08%)
Feb 19, 2019 8.400 8.439 8.400 8.426 387,577 +0.03(+0.31%)
Feb 15, 2019 8.400 8.426 8.387 8.400 207,472 +0.00(+0.00%)
Feb 14, 2019 8.354 8.400 8.347 8.400 197,968 +0.05(+0.59%)
Feb 13, 2019 8.351 8.357 8.338 8.351 378,547 +0.01(+0.16%)
Feb 12, 2019 8.324 8.351 8.318 8.338 192,441 +0.02(+0.24%)
Feb 11, 2019 8.298 8.318 8.285 8.318 450,329 +0.03(+0.40%)
Feb 08, 2019 8.311 8.321 8.265 8.285 320,638 -0.03(-0.39%)
Feb 07, 2019 8.298 8.329 8.278 8.318 159,305 +0.01(+0.16%)
Feb 06, 2019 8.278 8.311 8.272 8.305 250,849 +0.03(+0.32%)
Feb 05, 2019 8.278 8.298 8.265 8.278 113,331 +0.02(+0.24%)
Feb 04, 2019 8.292 8.295 8.252 8.259 355,371 -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.