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 (%)
May 31, 2019 8.687 8.693 8.620 8.620 336,171 -0.09(-1.00%)
May 30, 2019 8.707 8.734 8.693 8.707 211,770 +0.03(+0.31%)
May 29, 2019 8.693 8.720 8.680 8.680 276,727 -0.03(-0.31%)
May 28, 2019 8.693 8.714 8.687 8.707 143,131 +0.02(+0.23%)
May 24, 2019 8.693 8.714 8.673 8.687 121,051 +0.02(+0.23%)
May 23, 2019 8.680 8.689 8.660 8.667 107,279 -0.03(-0.31%)
May 22, 2019 8.700 8.734 8.690 8.693 408,468 -0.02(-0.23%)
May 21, 2019 8.707 8.720 8.683 8.714 123,399 +0.01(+0.15%)
May 20, 2019 8.673 8.700 8.660 8.700 301,959 +0.03(+0.31%)
May 17, 2019 8.680 8.703 8.673 8.673 119,560 -0.01(-0.15%)
May 16, 2019 8.653 8.687 8.626 8.687 249,966 +0.03(+0.31%)
May 15, 2019 8.646 8.683 8.646 8.660 359,938 +0.01(+0.08%)
May 14, 2019 8.600 8.667 8.586 8.653 197,491 +0.06(+0.70%)
May 13, 2019 8.573 8.606 8.573 8.593 235,025 -0.04(-0.46%)
May 10, 2019 8.586 8.633 8.580 8.633 123,506 +0.05(+0.62%)
May 09, 2019 8.606 8.627 8.566 8.580 161,023 -0.03(-0.31%)
May 08, 2019 8.640 8.654 8.600 8.606 199,180 -0.03(-0.31%)
May 07, 2019 8.653 8.673 8.627 8.633 368,053 -0.03(-0.38%)
May 06, 2019 8.640 8.673 8.640 8.667 176,637 +0.00(+0.00%)
May 03, 2019 8.620 8.667 8.613 8.667 266,948 +0.06(+0.70%)
May 02, 2019 8.586 8.613 8.580 8.606 221,889 +0.03(+0.31%)
May 01, 2019 8.586 8.600 8.566 8.580 342,127 +0.02(+0.23%)
Apr 30, 2019 8.620 8.633 8.546 8.560 635,802 -0.04(-0.47%)
Apr 29, 2019 8.580 8.626 8.566 8.600 242,852 +0.02(+0.23%)
Apr 26, 2019 8.606 8.627 8.580 8.580 384,609 -0.03(-0.31%)
Apr 25, 2019 8.593 8.627 8.593 8.606 201,729 +0.01(+0.16%)
Apr 24, 2019 8.613 8.640 8.593 8.593 169,012 -0.02(-0.23%)
Apr 23, 2019 8.600 8.627 8.593 8.613 252,036 +0.03(+0.31%)
Apr 22, 2019 8.580 8.603 8.573 8.586 257,310 +0.02(+0.23%)
Apr 18, 2019 8.566 8.593 8.566 8.566 171,620 +0.00(+0.00%)
Apr 17, 2019 8.580 8.580 8.560 8.566 210,895 +0.01(+0.08%)
Apr 16, 2019 8.566 8.576 8.560 8.560 95,522 +0.01(+0.16%)
Apr 15, 2019 8.540 8.560 8.540 8.546 220,336 +0.01(+0.08%)
Apr 12, 2019 8.540 8.566 8.520 8.540 272,794 +0.01(+0.15%)
Apr 11, 2019 8.507 8.553 8.507 8.527 187,538 +0.02(+0.23%)
Apr 10, 2019 8.487 8.513 8.480 8.507 223,571 +0.04(+0.47%)
Apr 09, 2019 8.460 8.487 8.460 8.467 210,493 +0.01(+0.08%)
Apr 08, 2019 8.441 8.464 8.434 8.460 398,172 +0.02(+0.24%)
Apr 05, 2019 8.447 8.467 8.414 8.441 1,076,464 -0.00(-0.04%)
Apr 04, 2019 8.407 8.454 8.407 8.444 232,830 +0.04(+0.43%)
Apr 03, 2019 8.401 8.427 8.394 8.407 210,096 +0.03(+0.40%)
Apr 02, 2019 8.354 8.407 8.334 8.374 276,933 +0.02(+0.24%)
Apr 01, 2019 8.295 8.361 8.295 8.354 322,772 +0.06(+0.72%)
Mar 29, 2019 8.295 8.301 8.275 8.295 259,056 +0.00(+0.00%)
Mar 28, 2019 8.301 8.327 8.288 8.295 264,274 -0.03(-0.32%)
Mar 27, 2019 8.314 8.334 8.308 8.321 235,910 +0.01(+0.08%)
Mar 26, 2019 8.367 8.374 8.312 8.314 309,184 -0.02(-0.24%)
Mar 25, 2019 8.308 8.341 8.276 8.334 207,512 +0.03(+0.40%)
Mar 22, 2019 8.361 8.374 8.295 8.301 329,736 -0.05(-0.64%)
Mar 21, 2019 8.427 8.438 8.354 8.354 339,476 -0.08(-0.94%)
Mar 20, 2019 8.434 8.441 8.407 8.434 248,985 +0.00(+0.00%)
Mar 19, 2019 8.487 8.507 8.427 8.434 251,536 -0.05(-0.55%)
Mar 18, 2019 8.474 8.487 8.474 8.480 97,641 +0.01(+0.08%)
Mar 15, 2019 8.507 8.507 8.460 8.474 136,083 -0.01(-0.08%)
Mar 14, 2019 8.513 8.540 8.460 8.480 202,403 -0.03(-0.39%)
Mar 13, 2019 8.514 8.547 8.488 8.514 145,303 +0.01(+0.08%)
Mar 12, 2019 8.501 8.507 8.487 8.507 70,048 +0.01(+0.16%)
Mar 11, 2019 8.461 8.494 8.448 8.494 114,585 +0.06(+0.70%)
Mar 08, 2019 8.441 8.481 8.388 8.435 225,913 -0.03(-0.39%)
Mar 07, 2019 8.514 8.520 8.448 8.468 234,888 -0.03(-0.39%)
Mar 06, 2019 8.494 8.520 8.474 8.501 75,168 +0.01(+0.08%)
Mar 05, 2019 8.514 8.520 8.468 8.494 217,257 +0.00(+0.00%)
Mar 04, 2019 8.520 8.547 8.461 8.494 212,918 -0.02(-0.23%)
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.