Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.966 6.966 6.810 6.810 370,303 -0.16(-2.33%)
May 30, 2019 6.946 6.972 6.946 6.972 327,841 +0.03(+0.37%)
May 29, 2019 7.005 7.006 6.946 6.946 179,720 -0.05(-0.65%)
May 28, 2019 6.972 7.011 6.966 6.992 226,111 +0.01(+0.19%)
May 24, 2019 6.992 6.992 6.959 6.979 115,835 +0.01(+0.19%)
May 23, 2019 6.953 6.998 6.953 6.966 206,940 +0.01(+0.19%)
May 22, 2019 6.959 6.979 6.953 6.953 247,781 -0.03(-0.37%)
May 21, 2019 6.985 6.994 6.963 6.979 143,677 +0.01(+0.19%)
May 20, 2019 6.966 6.992 6.953 6.966 149,841 +0.01(+0.09%)
May 17, 2019 6.940 6.979 6.929 6.959 116,451 +0.01(+0.09%)
May 16, 2019 6.953 6.985 6.953 6.953 279,891 +0.00(+0.00%)
May 15, 2019 6.920 6.953 6.894 6.953 260,048 +0.04(+0.56%)
May 14, 2019 6.901 6.933 6.881 6.914 94,995 +0.04(+0.55%)
May 13, 2019 6.915 6.928 6.837 6.876 368,868 -0.05(-0.74%)
May 10, 2019 6.921 6.934 6.915 6.928 91,469 +0.01(+0.09%)
May 09, 2019 6.934 6.934 6.908 6.921 133,493 -0.02(-0.28%)
May 08, 2019 6.953 6.953 6.934 6.940 154,424 -0.01(-0.19%)
May 07, 2019 6.992 7.011 6.940 6.953 190,510 -0.05(-0.65%)
May 06, 2019 6.992 7.018 6.973 6.999 90,661 -0.01(-0.18%)
May 03, 2019 7.011 7.047 7.008 7.011 157,358 +0.00(+0.00%)
May 02, 2019 7.018 7.034 7.005 7.011 270,367 -0.01(-0.09%)
May 01, 2019 7.011 7.031 6.992 7.018 361,928 +0.03(+0.37%)
Apr 30, 2019 6.966 6.992 6.947 6.992 407,161 +0.05(+0.74%)
Apr 29, 2019 6.960 6.966 6.934 6.940 244,466 -0.01(-0.09%)
Apr 26, 2019 6.947 6.953 6.928 6.947 259,524 +0.00(+0.00%)
Apr 25, 2019 6.940 6.947 6.928 6.947 319,365 +0.02(+0.28%)
Apr 24, 2019 6.934 6.940 6.924 6.928 150,869 +0.01(+0.09%)
Apr 23, 2019 6.928 6.947 6.915 6.921 480,571 +0.01(+0.19%)
Apr 22, 2019 6.915 6.921 6.902 6.908 335,056 -0.01(-0.09%)
Apr 18, 2019 6.921 6.924 6.899 6.915 199,836 +0.01(+0.19%)
Apr 17, 2019 6.928 6.934 6.902 6.902 211,180 -0.02(-0.28%)
Apr 16, 2019 6.992 6.992 6.891 6.921 902,686 -0.07(-1.01%)
Apr 15, 2019 7.005 7.031 6.966 6.992 161,312 -0.01(-0.18%)
Apr 12, 2019 7.024 7.024 6.999 7.005 108,677 +0.02(+0.26%)
Apr 11, 2019 6.987 7.025 6.987 6.987 284,183 +0.00(+0.00%)
Apr 10, 2019 6.967 7.009 6.961 6.987 238,656 +0.01(+0.18%)
Apr 09, 2019 6.967 6.980 6.961 6.974 114,850 +0.00(+0.00%)
Apr 08, 2019 6.974 6.980 6.961 6.974 236,734 +0.01(+0.18%)
Apr 05, 2019 6.929 6.993 6.929 6.961 459,770 +0.04(+0.56%)
Apr 04, 2019 6.923 6.929 6.910 6.923 545,294 +0.00(+0.00%)
Apr 03, 2019 6.897 6.942 6.890 6.923 411,204 +0.04(+0.56%)
Apr 02, 2019 6.903 6.927 6.884 6.884 356,241 -0.01(-0.09%)
Apr 01, 2019 6.890 6.916 6.882 6.890 219,656 +0.02(+0.28%)
Mar 29, 2019 6.878 6.890 6.858 6.871 174,890 +0.01(+0.19%)
Mar 28, 2019 6.858 6.878 6.858 6.858 192,223 +0.00(+0.00%)
Mar 27, 2019 6.865 6.878 6.833 6.858 454,685 +0.01(+0.09%)
Mar 26, 2019 6.852 6.871 6.839 6.852 244,898 -0.01(-0.09%)
Mar 25, 2019 6.839 6.858 6.839 6.858 123,981 +0.00(+0.00%)
Mar 22, 2019 6.865 6.876 6.858 6.858 198,292 -0.02(-0.28%)
Mar 21, 2019 6.858 6.890 6.858 6.878 310,757 +0.01(+0.19%)
Mar 20, 2019 6.878 6.884 6.858 6.865 441,600 -0.01(-0.09%)
Mar 19, 2019 6.897 6.903 6.871 6.871 452,485 -0.01(-0.09%)
Mar 18, 2019 6.884 6.890 6.852 6.878 280,462 +0.03(+0.37%)
Mar 15, 2019 6.871 6.871 6.846 6.852 160,849 -0.01(-0.09%)
Mar 14, 2019 6.935 6.935 6.858 6.858 267,147 -0.03(-0.48%)
Mar 13, 2019 6.872 6.891 6.872 6.891 193,080 +0.01(+0.09%)
Mar 12, 2019 6.847 6.885 6.841 6.885 154,317 +0.03(+0.46%)
Mar 11, 2019 6.853 6.853 6.828 6.853 376,499 +0.03(+0.37%)
Mar 08, 2019 6.828 6.847 6.821 6.828 167,840 -0.02(-0.28%)
Mar 07, 2019 6.866 6.866 6.818 6.847 232,039 -0.01(-0.09%)
Mar 06, 2019 6.891 6.911 6.853 6.853 96,633 -0.06(-0.83%)
Mar 05, 2019 6.904 6.911 6.879 6.911 137,790 +0.03(+0.37%)
Mar 04, 2019 6.860 6.891 6.853 6.885 912,445 +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.