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 )

13.25 +0.08 (+0.60%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 17, 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 (%)
Jul 29, 2022 10.07 10.15 10.00 10.13 128,007 +0.12(+1.16%)
Jul 28, 2022 9.845 10.19 9.762 10.01 302,825 +0.19(+1.94%)
Jul 27, 2022 9.795 9.845 9.745 9.820 126,007 +0.10(+1.02%)
Jul 26, 2022 9.828 9.828 9.713 9.721 87,708 -0.12(-1.18%)
Jul 25, 2022 9.903 9.928 9.795 9.837 98,112 +0.01(+0.08%)
Jul 22, 2022 9.886 10.04 9.808 9.828 136,610 -0.04(-0.42%)
Jul 21, 2022 9.688 9.870 9.688 9.870 65,523 +0.20(+2.05%)
Jul 20, 2022 9.679 9.746 9.655 9.671 141,867 -0.02(-0.17%)
Jul 19, 2022 9.671 9.713 9.555 9.688 173,818 +0.08(+0.86%)
Jul 18, 2022 9.870 9.907 9.580 9.605 192,274 -0.26(-2.68%)
Jul 15, 2022 9.936 10.04 9.828 9.870 145,122 -0.07(-0.67%)
Jul 14, 2022 9.787 10.00 9.630 9.936 492,652 +0.11(+1.15%)
Jul 13, 2022 9.584 9.954 9.568 9.823 457,804 +0.20(+2.05%)
Jul 12, 2022 9.510 9.658 9.506 9.625 117,802 +0.13(+1.39%)
Jul 11, 2022 9.518 9.518 9.428 9.494 55,180 -0.03(-0.35%)
Jul 08, 2022 9.527 9.625 9.477 9.527 135,711 -0.01(-0.09%)
Jul 07, 2022 9.477 9.576 9.477 9.535 105,542 +0.07(+0.70%)
Jul 06, 2022 9.543 9.576 9.420 9.469 100,916 -0.04(-0.43%)
Jul 05, 2022 9.510 9.584 9.428 9.510 190,375 -0.06(-0.60%)
Jul 01, 2022 9.362 9.568 9.362 9.568 219,904 +0.20(+2.11%)
Jun 30, 2022 9.403 9.421 9.230 9.370 331,077 -0.01(-0.09%)
Jun 29, 2022 9.370 9.411 9.354 9.379 226,707 +0.02(+0.18%)
Jun 28, 2022 9.329 9.420 9.296 9.362 220,851 +0.04(+0.44%)
Jun 27, 2022 9.247 9.337 9.239 9.321 198,710 +0.07(+0.71%)
Jun 24, 2022 9.247 9.255 9.190 9.255 93,464 +0.07(+0.72%)
Jun 23, 2022 9.189 9.255 9.148 9.189 100,300 +0.02(+0.27%)
Jun 22, 2022 9.156 9.189 9.140 9.165 111,607 +0.01(+0.09%)
Jun 21, 2022 9.173 9.280 9.156 9.156 133,187 -0.01(-0.09%)
Jun 17, 2022 9.124 9.198 9.058 9.165 195,961 +0.11(+1.18%)
Jun 16, 2022 9.420 9.420 9.025 9.058 272,550 -0.44(-4.59%)
Jun 15, 2022 9.551 9.634 9.420 9.494 140,417 -0.02(-0.17%)
Jun 14, 2022 9.411 9.551 9.395 9.510 114,010 +0.13(+1.37%)
Jun 13, 2022 9.578 9.578 9.365 9.381 133,882 -0.25(-2.63%)
Jun 10, 2022 9.627 9.659 9.528 9.635 618,368 -0.02(-0.17%)
Jun 09, 2022 9.610 9.668 9.561 9.651 140,691 +0.02(+0.25%)
Jun 08, 2022 9.602 9.652 9.578 9.627 67,320 +0.01(+0.09%)
Jun 07, 2022 9.602 9.651 9.578 9.618 153,382 +0.02(+0.26%)
Jun 06, 2022 9.651 9.676 9.561 9.594 153,098 +0.01(+0.09%)
Jun 03, 2022 9.618 9.643 9.504 9.586 304,081 -0.07(-0.68%)
Jun 02, 2022 9.676 9.676 9.561 9.651 129,127 +0.01(+0.08%)
Jun 01, 2022 9.676 9.676 9.594 9.643 121,380 +0.06(+0.60%)
May 31, 2022 9.602 9.602 9.496 9.586 151,930 -0.02(-0.17%)
May 27, 2022 9.537 9.659 9.537 9.602 159,138 +0.11(+1.12%)
May 26, 2022 9.357 9.545 9.357 9.496 235,604 +0.16(+1.66%)
May 25, 2022 9.357 9.365 9.283 9.340 281,167 -0.04(-0.44%)
May 24, 2022 9.463 9.479 9.316 9.381 189,698 -0.07(-0.78%)
May 23, 2022 9.504 9.504 9.422 9.455 122,304 +0.02(+0.17%)
May 20, 2022 9.365 9.471 9.152 9.439 162,679 +0.02(+0.26%)
May 19, 2022 9.357 9.463 9.349 9.414 334,642 +0.04(+0.44%)
May 18, 2022 9.406 9.422 9.340 9.373 127,456 -0.03(-0.35%)
May 17, 2022 9.389 9.422 9.340 9.406 170,889 +0.12(+1.32%)
May 16, 2022 9.340 9.349 9.267 9.283 253,244 -0.04(-0.44%)
May 13, 2022 9.283 9.381 9.267 9.324 257,460 +0.07(+0.77%)
May 12, 2022 9.334 9.343 9.180 9.253 309,587 -0.10(-1.04%)
May 11, 2022 9.570 9.570 9.343 9.351 218,947 -0.17(-1.79%)
May 10, 2022 9.765 9.782 9.440 9.521 1,074,903 -0.18(-1.84%)
May 09, 2022 9.749 9.757 9.643 9.700 346,415 -0.07(-0.75%)
May 06, 2022 9.830 9.830 9.749 9.773 181,113 -0.06(-0.58%)
May 05, 2022 9.920 9.952 9.830 9.830 140,784 -0.13(-1.31%)
May 04, 2022 9.887 9.977 9.855 9.960 123,412 +0.06(+0.57%)
May 03, 2022 9.879 9.944 9.839 9.904 111,255 +0.03(+0.33%)
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.