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, 2020 7.729 7.765 7.664 7.743 160,407 -0.04(-0.46%)
Apr 29, 2020 7.672 7.801 7.650 7.779 210,561 +0.13(+1.69%)
Apr 28, 2020 7.643 7.672 7.618 7.650 118,436 +0.03(+0.38%)
Apr 27, 2020 7.629 7.664 7.614 7.621 202,048 -0.02(-0.28%)
Apr 24, 2020 7.715 7.749 7.625 7.643 109,767 -0.04(-0.47%)
Apr 23, 2020 7.736 7.743 7.657 7.679 157,375 -0.06(-0.74%)
Apr 22, 2020 7.593 7.750 7.593 7.736 227,775 +0.18(+2.37%)
Apr 21, 2020 7.464 7.593 7.421 7.557 430,030 -0.09(-1.22%)
Apr 20, 2020 7.715 7.765 7.629 7.650 98,048 -0.11(-1.39%)
Apr 17, 2020 7.765 7.822 7.715 7.758 98,190 +0.08(+1.03%)
Apr 16, 2020 7.700 7.707 7.650 7.679 421,682 -0.09(-1.20%)
Apr 15, 2020 7.722 7.808 7.607 7.772 508,264 -0.02(-0.28%)
Apr 14, 2020 7.786 8.037 7.765 7.793 463,664 +0.10(+1.29%)
Apr 13, 2020 8.028 8.028 7.587 7.694 485,298 -0.32(-4.00%)
Apr 09, 2020 7.851 8.199 7.851 8.014 599,652 +0.36(+4.65%)
Apr 08, 2020 7.609 7.858 7.559 7.658 588,444 +0.14(+1.89%)
Apr 07, 2020 7.409 7.616 7.397 7.516 546,874 +0.25(+3.43%)
Apr 06, 2020 7.132 7.295 7.053 7.267 344,856 +0.22(+3.13%)
Apr 03, 2020 7.117 7.182 6.947 7.046 267,792 -0.06(-0.80%)
Apr 02, 2020 6.854 7.103 6.826 7.103 460,235 +0.15(+2.15%)
Apr 01, 2020 6.797 7.043 6.797 6.954 621,744 -0.17(-2.40%)
Mar 31, 2020 7.068 7.224 6.961 7.125 475,211 +0.19(+2.67%)
Mar 30, 2020 7.061 7.061 6.776 6.940 326,585 -0.04(-0.51%)
Mar 27, 2020 6.662 6.996 6.523 6.975 491,045 +0.16(+2.40%)
Mar 26, 2020 6.534 7.132 6.489 6.811 864,665 +0.21(+3.13%)
Mar 25, 2020 5.836 6.605 5.836 6.605 876,898 +0.81(+14.00%)
Mar 24, 2020 5.801 6.007 5.765 5.794 1,133,248 +0.26(+4.76%)
Mar 23, 2020 5.744 6.014 5.530 5.530 922,442 -0.58(-9.55%)
Mar 20, 2020 5.893 6.477 5.893 6.114 1,398,532 +0.39(+6.84%)
Mar 19, 2020 5.473 5.765 4.783 5.722 1,623,895 +0.23(+4.28%)
Mar 18, 2020 6.762 6.762 5.431 5.488 1,746,703 -1.69(-23.59%)
Mar 17, 2020 7.117 7.193 6.982 7.182 782,575 +0.08(+1.10%)
Mar 16, 2020 7.117 7.160 6.897 7.103 625,960 -0.56(-7.34%)
Mar 13, 2020 7.523 7.704 7.509 7.665 943,033 +0.28(+3.85%)
Mar 12, 2020 7.763 7.770 7.071 7.382 714,109 -0.66(-8.17%)
Mar 11, 2020 8.272 8.328 8.024 8.039 456,590 -0.29(-3.48%)
Mar 10, 2020 8.413 8.413 8.145 8.328 402,516 +0.09(+1.11%)
Mar 09, 2020 8.583 8.583 8.152 8.236 698,691 -0.57(-6.50%)
Mar 06, 2020 8.830 8.844 8.745 8.809 232,169 -0.12(-1.34%)
Mar 05, 2020 9.126 9.126 8.900 8.929 192,441 -0.25(-2.69%)
Mar 04, 2020 9.077 9.221 9.049 9.176 329,937 +0.17(+1.88%)
Mar 03, 2020 9.020 9.183 8.964 9.006 315,531 +0.02(+0.24%)
Mar 02, 2020 8.823 9.020 8.780 8.985 365,347 +0.15(+1.68%)
Feb 28, 2020 8.992 9.008 8.773 8.837 890,739 -0.25(-2.72%)
Feb 27, 2020 9.204 9.209 9.006 9.084 672,508 -0.17(-1.83%)
Feb 26, 2020 9.296 9.338 9.254 9.254 206,203 -0.04(-0.46%)
Feb 25, 2020 9.451 9.458 9.218 9.296 373,526 -0.13(-1.42%)
Feb 24, 2020 9.465 9.501 9.388 9.430 418,773 -0.10(-1.04%)
Feb 21, 2020 9.536 9.543 9.529 9.529 97,964 -0.01(-0.07%)
Feb 20, 2020 9.522 9.543 9.515 9.536 102,630 +0.02(+0.22%)
Feb 19, 2020 9.557 9.557 9.501 9.515 271,396 -0.04(-0.37%)
Feb 18, 2020 9.593 9.593 9.515 9.550 201,554 -0.04(-0.37%)
Feb 14, 2020 9.593 9.607 9.543 9.586 172,711 +0.01(+0.07%)
Feb 13, 2020 9.571 9.579 9.550 9.579 134,627 +0.01(+0.06%)
Feb 12, 2020 9.579 9.586 9.551 9.572 135,175 +0.01(+0.15%)
Feb 11, 2020 9.544 9.558 9.516 9.558 233,280 +0.03(+0.29%)
Feb 10, 2020 9.530 9.544 9.516 9.530 239,971 +0.01(+0.07%)
Feb 07, 2020 9.495 9.527 9.488 9.523 219,850 +0.03(+0.30%)
Feb 06, 2020 9.502 9.509 9.481 9.495 253,308 +0.00(+0.00%)
Feb 05, 2020 9.530 9.551 9.481 9.495 180,204 -0.01(-0.07%)
Feb 04, 2020 9.530 9.530 9.499 9.502 260,232 +0.01(+0.07%)
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.