Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Debt Strategies Fd , Inc. (NY: DSU )

10.84 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2024 10.57 10.58 10.52 10.57 166,430 +0.03(+0.27%)
Jan 30, 2024 10.47 10.54 10.44 10.54 192,583 +0.07(+0.64%)
Jan 29, 2024 10.41 10.47 10.38 10.47 145,447 +0.07(+0.64%)
Jan 26, 2024 10.42 10.42 10.38 10.40 49,425 -0.01(-0.09%)
Jan 25, 2024 10.40 10.41 10.37 10.41 116,588 +0.02(+0.18%)
Jan 24, 2024 10.38 10.39 10.33 10.39 157,092 +0.08(+0.74%)
Jan 23, 2024 10.26 10.32 10.25 10.32 162,071 +0.10(+0.94%)
Jan 22, 2024 10.18 10.25 10.16 10.22 148,477 +0.11(+1.04%)
Jan 19, 2024 10.23 10.23 10.12 10.12 135,217 -0.09(-0.84%)
Jan 18, 2024 10.22 10.23 10.17 10.20 147,325 +0.01(+0.09%)
Jan 17, 2024 10.22 10.27 10.16 10.19 161,292 -0.03(-0.28%)
Jan 16, 2024 10.21 10.27 10.20 10.22 123,123 +0.02(+0.19%)
Jan 12, 2024 10.23 10.26 10.20 10.20 118,296 -0.08(-0.74%)
Jan 11, 2024 10.19 10.29 10.19 10.28 167,626 +0.05(+0.46%)
Jan 10, 2024 10.13 10.25 10.13 10.23 223,861 +0.07(+0.65%)
Jan 09, 2024 10.09 10.18 10.09 10.17 174,936 +0.01(+0.09%)
Jan 08, 2024 10.11 10.19 10.11 10.16 211,998 -0.00(-0.05%)
Jan 05, 2024 10.08 10.18 10.08 10.16 154,346 +0.01(+0.14%)
Jan 04, 2024 10.06 10.18 10.01 10.15 200,736 +0.03(+0.28%)
Jan 03, 2024 10.08 10.16 10.06 10.12 204,845 -0.04(-0.37%)
Jan 02, 2024 10.17 10.22 10.15 10.16 259,605 -0.07(-0.65%)
Dec 29, 2023 10.28 10.32 10.21 10.22 314,585 -0.06(-0.55%)
Dec 28, 2023 10.22 10.31 10.22 10.28 174,180 +0.01(+0.09%)
Dec 27, 2023 10.19 10.28 10.17 10.27 106,582 +0.07(+0.65%)
Dec 26, 2023 10.20 10.23 10.16 10.20 158,539 -0.03(-0.28%)
Dec 22, 2023 10.23 10.29 10.19 10.23 204,233 +0.05(+0.47%)
Dec 21, 2023 10.23 10.23 10.17 10.19 170,183 +0.04(+0.37%)
Dec 20, 2023 10.20 10.23 10.10 10.15 216,154 +0.01(+0.09%)
Dec 19, 2023 10.18 10.25 10.12 10.14 184,460 +0.02(+0.19%)
Dec 18, 2023 10.16 10.37 10.12 10.12 235,938 -0.03(-0.28%)
Dec 15, 2023 10.18 10.23 10.15 10.15 110,743 +0.01(+0.09%)
Dec 14, 2023 10.11 10.17 10.09 10.14 117,662 +0.10(+1.03%)
Dec 13, 2023 9.950 10.03 9.929 10.03 150,830 +0.12(+1.23%)
Dec 12, 2023 9.997 10.01 9.883 9.913 171,403 -0.07(-0.66%)
Dec 11, 2023 9.960 10.02 9.960 9.978 117,393 +0.00(+0.00%)
Dec 08, 2023 9.884 9.997 9.884 9.978 116,884 +0.07(+0.66%)
Dec 07, 2023 9.800 9.969 9.791 9.913 219,404 +0.09(+0.96%)
Dec 06, 2023 9.809 9.847 9.809 9.819 112,965 -0.01(-0.10%)
Dec 05, 2023 9.744 9.828 9.715 9.828 131,073 +0.05(+0.48%)
Dec 04, 2023 9.772 9.828 9.762 9.781 140,500 -0.03(-0.29%)
Dec 01, 2023 9.697 9.866 9.697 9.809 230,162 +0.05(+0.48%)
Nov 30, 2023 9.706 9.814 9.678 9.762 259,236 +0.09(+0.97%)
Nov 29, 2023 9.622 9.678 9.622 9.669 164,286 +0.03(+0.29%)
Nov 28, 2023 9.650 9.669 9.622 9.640 216,163 +0.00(+0.00%)
Nov 27, 2023 9.622 9.640 9.603 9.640 113,105 +0.00(+0.00%)
Nov 24, 2023 9.537 9.640 9.537 9.640 76,211 +0.10(+1.08%)
Nov 22, 2023 9.537 9.584 9.528 9.537 79,708 +0.00(+0.00%)
Nov 21, 2023 9.509 9.546 9.481 9.537 112,386 -0.02(-0.20%)
Nov 20, 2023 9.518 9.584 9.518 9.556 99,206 +0.02(+0.20%)
Nov 17, 2023 9.528 9.556 9.481 9.537 112,851 +0.06(+0.59%)
Nov 16, 2023 9.471 9.504 9.453 9.481 138,291 +0.02(+0.20%)
Nov 15, 2023 9.537 9.537 9.434 9.462 140,163 -0.02(-0.20%)
Nov 14, 2023 9.500 9.593 9.481 9.481 130,393 +0.06(+0.61%)
Nov 13, 2023 9.433 9.475 9.415 9.423 177,278 +0.01(+0.10%)
Nov 10, 2023 9.396 9.433 9.386 9.414 167,325 +0.02(+0.20%)
Nov 09, 2023 9.498 9.498 9.378 9.396 114,388 -0.05(-0.49%)
Nov 08, 2023 9.442 9.461 9.414 9.442 151,312 +0.02(+0.20%)
Nov 07, 2023 9.442 9.450 9.396 9.423 195,580 +0.00(+0.00%)
Nov 06, 2023 9.517 9.544 9.396 9.423 130,725 -0.06(-0.59%)
Nov 03, 2023 9.572 9.572 9.451 9.479 183,019 +0.00(+0.00%)
Nov 02, 2023 9.312 9.479 9.312 9.479 288,595 +0.19(+2.00%)
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.