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 )

13.03 -0.09 (-0.69%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 6, 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 7.731 7.766 7.666 7.745 160,374 -0.04(-0.46%)
Apr 29, 2020 7.673 7.802 7.652 7.781 210,517 +0.13(+1.69%)
Apr 28, 2020 7.645 7.673 7.619 7.652 118,412 +0.03(+0.38%)
Apr 27, 2020 7.630 7.666 7.616 7.623 202,005 -0.02(-0.28%)
Apr 24, 2020 7.716 7.751 7.627 7.645 109,744 -0.04(-0.47%)
Apr 23, 2020 7.738 7.745 7.659 7.680 157,342 -0.06(-0.74%)
Apr 22, 2020 7.594 7.752 7.594 7.738 227,728 +0.18(+2.37%)
Apr 21, 2020 7.465 7.594 7.422 7.558 429,940 -0.09(-1.22%)
Apr 20, 2020 7.716 7.766 7.630 7.652 98,027 -0.11(-1.39%)
Apr 17, 2020 7.766 7.824 7.716 7.759 98,170 +0.08(+1.03%)
Apr 16, 2020 7.702 7.709 7.652 7.680 421,594 -0.09(-1.20%)
Apr 15, 2020 7.723 7.809 7.609 7.774 508,158 -0.02(-0.28%)
Apr 14, 2020 7.788 8.039 7.766 7.795 463,567 +0.10(+1.29%)
Apr 13, 2020 8.030 8.030 7.589 7.696 485,196 -0.32(-4.00%)
Apr 09, 2020 7.852 8.201 7.852 8.016 599,526 +0.36(+4.65%)
Apr 08, 2020 7.610 7.859 7.560 7.660 588,321 +0.14(+1.89%)
Apr 07, 2020 7.411 7.617 7.399 7.518 546,760 +0.25(+3.43%)
Apr 06, 2020 7.133 7.297 7.055 7.268 344,783 +0.22(+3.13%)
Apr 03, 2020 7.119 7.183 6.948 7.048 267,736 -0.06(-0.80%)
Apr 02, 2020 6.856 7.105 6.827 7.105 460,139 +0.15(+2.15%)
Apr 01, 2020 6.799 7.044 6.799 6.955 621,614 -0.17(-2.40%)
Mar 31, 2020 7.069 7.226 6.962 7.126 475,112 +0.19(+2.67%)
Mar 30, 2020 7.062 7.062 6.777 6.941 326,517 -0.04(-0.51%)
Mar 27, 2020 6.663 6.998 6.524 6.977 490,943 +0.16(+2.40%)
Mar 26, 2020 6.535 7.133 6.490 6.813 864,484 +0.21(+3.13%)
Mar 25, 2020 5.838 6.606 5.838 6.606 876,714 +0.81(+14.00%)
Mar 24, 2020 5.802 6.008 5.766 5.795 1,133,010 +0.26(+4.76%)
Mar 23, 2020 5.745 6.016 5.531 5.531 922,249 -0.58(-9.55%)
Mar 20, 2020 5.894 6.478 5.894 6.115 1,398,239 +0.39(+6.84%)
Mar 19, 2020 5.474 5.766 4.784 5.724 1,623,555 +0.23(+4.28%)
Mar 18, 2020 6.763 6.763 5.432 5.489 1,746,337 -1.69(-23.59%)
Mar 17, 2020 7.119 7.194 6.984 7.183 782,411 +0.08(+1.10%)
Mar 16, 2020 7.119 7.162 6.898 7.105 625,829 -0.56(-7.34%)
Mar 13, 2020 7.525 7.706 7.510 7.667 942,835 +0.28(+3.85%)
Mar 12, 2020 7.765 7.772 7.072 7.383 713,959 -0.66(-8.17%)
Mar 11, 2020 8.273 8.330 8.026 8.040 456,494 -0.29(-3.48%)
Mar 10, 2020 8.415 8.415 8.146 8.330 402,431 +0.09(+1.11%)
Mar 09, 2020 8.584 8.584 8.153 8.238 698,544 -0.57(-6.50%)
Mar 06, 2020 8.832 8.846 8.747 8.810 232,121 -0.12(-1.34%)
Mar 05, 2020 9.128 9.128 8.902 8.931 192,401 -0.25(-2.69%)
Mar 04, 2020 9.079 9.223 9.051 9.178 329,868 +0.17(+1.88%)
Mar 03, 2020 9.022 9.185 8.966 9.008 315,465 +0.02(+0.24%)
Mar 02, 2020 8.825 9.022 8.782 8.987 365,271 +0.15(+1.68%)
Feb 28, 2020 8.994 9.010 8.775 8.839 890,553 -0.25(-2.72%)
Feb 27, 2020 9.206 9.211 9.008 9.086 672,367 -0.17(-1.83%)
Feb 26, 2020 9.298 9.340 9.256 9.256 206,160 -0.04(-0.46%)
Feb 25, 2020 9.453 9.460 9.220 9.298 373,447 -0.13(-1.42%)
Feb 24, 2020 9.467 9.503 9.390 9.432 418,685 -0.10(-1.04%)
Feb 21, 2020 9.538 9.545 9.531 9.531 97,943 -0.01(-0.07%)
Feb 20, 2020 9.524 9.545 9.517 9.538 102,608 +0.02(+0.22%)
Feb 19, 2020 9.559 9.559 9.503 9.517 271,339 -0.04(-0.37%)
Feb 18, 2020 9.595 9.595 9.517 9.552 201,512 -0.04(-0.37%)
Feb 14, 2020 9.595 9.609 9.545 9.588 172,675 +0.01(+0.07%)
Feb 13, 2020 9.573 9.581 9.552 9.581 134,599 +0.01(+0.06%)
Feb 12, 2020 9.581 9.588 9.553 9.574 135,147 +0.01(+0.15%)
Feb 11, 2020 9.546 9.560 9.518 9.560 233,231 +0.03(+0.29%)
Feb 10, 2020 9.532 9.546 9.518 9.532 239,921 +0.01(+0.07%)
Feb 07, 2020 9.497 9.529 9.490 9.525 219,804 +0.03(+0.30%)
Feb 06, 2020 9.504 9.511 9.483 9.497 253,254 +0.00(+0.00%)
Feb 05, 2020 9.532 9.553 9.483 9.497 180,167 -0.01(-0.07%)
Feb 04, 2020 9.532 9.532 9.501 9.504 260,177 +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.