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 6.966 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.