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 )

10.88 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.964 6.964 6.809 6.809 370,382 -0.16(-2.33%)
May 30, 2019 6.945 6.971 6.945 6.971 327,911 +0.03(+0.37%)
May 29, 2019 7.003 7.005 6.945 6.945 179,758 -0.05(-0.65%)
May 28, 2019 6.971 7.010 6.964 6.990 226,159 +0.01(+0.19%)
May 24, 2019 6.990 6.990 6.958 6.977 115,860 +0.01(+0.19%)
May 23, 2019 6.951 6.997 6.951 6.964 206,984 +0.01(+0.19%)
May 22, 2019 6.958 6.977 6.951 6.951 247,834 -0.03(-0.37%)
May 21, 2019 6.984 6.993 6.961 6.977 143,708 +0.01(+0.19%)
May 20, 2019 6.964 6.990 6.951 6.964 149,873 +0.01(+0.09%)
May 17, 2019 6.938 6.977 6.928 6.958 116,476 +0.01(+0.09%)
May 16, 2019 6.951 6.984 6.951 6.951 279,951 +0.00(+0.00%)
May 15, 2019 6.919 6.952 6.893 6.951 260,104 +0.04(+0.56%)
May 14, 2019 6.899 6.932 6.880 6.912 95,016 +0.04(+0.55%)
May 13, 2019 6.913 6.926 6.836 6.875 368,948 -0.05(-0.74%)
May 10, 2019 6.920 6.933 6.913 6.926 91,488 +0.01(+0.09%)
May 09, 2019 6.933 6.933 6.907 6.920 133,522 -0.02(-0.28%)
May 08, 2019 6.952 6.952 6.933 6.939 154,457 -0.01(-0.19%)
May 07, 2019 6.991 7.010 6.939 6.952 190,551 -0.05(-0.65%)
May 06, 2019 6.991 7.016 6.971 6.997 90,680 -0.01(-0.18%)
May 03, 2019 7.010 7.045 7.007 7.010 157,391 +0.00(+0.00%)
May 02, 2019 7.016 7.032 7.004 7.010 270,425 -0.01(-0.09%)
May 01, 2019 7.010 7.029 6.991 7.016 362,005 +0.03(+0.37%)
Apr 30, 2019 6.965 6.991 6.945 6.991 407,249 +0.05(+0.74%)
Apr 29, 2019 6.958 6.965 6.933 6.939 244,518 -0.01(-0.09%)
Apr 26, 2019 6.945 6.952 6.926 6.945 259,580 +0.00(+0.00%)
Apr 25, 2019 6.939 6.945 6.926 6.945 319,434 +0.02(+0.28%)
Apr 24, 2019 6.933 6.939 6.922 6.926 150,902 +0.01(+0.09%)
Apr 23, 2019 6.926 6.945 6.913 6.920 480,674 +0.01(+0.19%)
Apr 22, 2019 6.913 6.920 6.900 6.907 335,128 -0.01(-0.09%)
Apr 18, 2019 6.920 6.923 6.897 6.913 199,879 +0.01(+0.19%)
Apr 17, 2019 6.926 6.933 6.900 6.900 211,225 -0.02(-0.28%)
Apr 16, 2019 6.991 6.991 6.889 6.920 902,879 -0.07(-1.01%)
Apr 15, 2019 7.003 7.029 6.965 6.991 161,347 -0.01(-0.18%)
Apr 12, 2019 7.023 7.023 6.997 7.003 108,701 +0.02(+0.26%)
Apr 11, 2019 6.985 7.024 6.985 6.985 284,244 +0.00(+0.00%)
Apr 10, 2019 6.966 7.008 6.959 6.985 238,707 +0.01(+0.18%)
Apr 09, 2019 6.966 6.979 6.959 6.972 114,875 +0.00(+0.00%)
Apr 08, 2019 6.972 6.979 6.959 6.972 236,784 +0.01(+0.18%)
Apr 05, 2019 6.927 6.992 6.927 6.959 459,868 +0.04(+0.56%)
Apr 04, 2019 6.921 6.927 6.908 6.921 545,411 +0.00(+0.00%)
Apr 03, 2019 6.895 6.940 6.889 6.921 411,293 +0.04(+0.56%)
Apr 02, 2019 6.902 6.925 6.883 6.883 356,317 -0.01(-0.09%)
Apr 01, 2019 6.889 6.915 6.880 6.889 219,704 +0.02(+0.28%)
Mar 29, 2019 6.876 6.889 6.857 6.870 174,928 +0.01(+0.19%)
Mar 28, 2019 6.857 6.876 6.857 6.857 192,264 +0.00(+0.00%)
Mar 27, 2019 6.863 6.876 6.831 6.857 454,783 +0.01(+0.09%)
Mar 26, 2019 6.851 6.870 6.838 6.851 244,950 -0.01(-0.09%)
Mar 25, 2019 6.838 6.857 6.838 6.857 124,008 +0.00(+0.00%)
Mar 22, 2019 6.863 6.874 6.857 6.857 198,335 -0.02(-0.28%)
Mar 21, 2019 6.857 6.889 6.857 6.876 310,824 +0.01(+0.19%)
Mar 20, 2019 6.876 6.883 6.857 6.863 441,695 -0.01(-0.09%)
Mar 19, 2019 6.895 6.902 6.870 6.870 452,583 -0.01(-0.09%)
Mar 18, 2019 6.883 6.889 6.850 6.876 280,523 +0.03(+0.37%)
Mar 15, 2019 6.870 6.870 6.844 6.851 160,883 -0.01(-0.09%)
Mar 14, 2019 6.934 6.934 6.857 6.857 267,204 -0.03(-0.48%)
Mar 13, 2019 6.871 6.890 6.871 6.890 193,122 +0.01(+0.09%)
Mar 12, 2019 6.845 6.884 6.840 6.884 154,350 +0.03(+0.46%)
Mar 11, 2019 6.852 6.852 6.826 6.852 376,580 +0.03(+0.37%)
Mar 08, 2019 6.826 6.845 6.820 6.826 167,876 -0.02(-0.28%)
Mar 07, 2019 6.864 6.864 6.817 6.845 232,088 -0.01(-0.09%)
Mar 06, 2019 6.890 6.909 6.852 6.852 96,653 -0.06(-0.83%)
Mar 05, 2019 6.903 6.909 6.877 6.909 137,820 +0.03(+0.37%)
Mar 04, 2019 6.858 6.890 6.852 6.884 912,641 +0.03(+0.46%)
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.