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 )

10.97 -0.06 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 6.829 6.829 6.676 6.676 377,725 -0.16(-2.33%)
May 30, 2019 6.810 6.835 6.810 6.835 334,412 +0.03(+0.37%)
May 29, 2019 6.867 6.868 6.810 6.810 183,322 -0.04(-0.65%)
May 28, 2019 6.835 6.874 6.829 6.854 230,643 +0.01(+0.19%)
May 24, 2019 6.854 6.854 6.823 6.842 118,156 +0.01(+0.19%)
May 23, 2019 6.816 6.861 6.816 6.829 211,087 +0.01(+0.19%)
May 22, 2019 6.823 6.842 6.816 6.816 252,747 -0.03(-0.37%)
May 21, 2019 6.848 6.857 6.826 6.842 146,557 +0.01(+0.19%)
May 20, 2019 6.829 6.854 6.816 6.829 152,845 +0.01(+0.09%)
May 17, 2019 6.804 6.842 6.793 6.823 118,785 +0.01(+0.09%)
May 16, 2019 6.816 6.848 6.816 6.816 285,501 +0.00(+0.00%)
May 15, 2019 6.784 6.817 6.759 6.816 265,260 +0.04(+0.56%)
May 14, 2019 6.765 6.797 6.746 6.778 96,899 +0.04(+0.56%)
May 13, 2019 6.778 6.791 6.703 6.741 376,279 -0.05(-0.74%)
May 10, 2019 6.785 6.797 6.778 6.791 93,306 +0.01(+0.09%)
May 09, 2019 6.797 6.797 6.772 6.785 136,175 -0.02(-0.28%)
May 08, 2019 6.816 6.816 6.797 6.804 157,527 -0.01(-0.19%)
May 07, 2019 6.854 6.873 6.804 6.816 194,337 -0.04(-0.65%)
May 06, 2019 6.854 6.880 6.835 6.861 92,482 -0.01(-0.18%)
May 03, 2019 6.873 6.908 6.870 6.873 160,519 +0.00(+0.00%)
May 02, 2019 6.880 6.895 6.867 6.873 275,799 -0.01(-0.09%)
May 01, 2019 6.873 6.892 6.854 6.880 369,199 +0.03(+0.37%)
Apr 30, 2019 6.829 6.854 6.810 6.854 415,342 +0.05(+0.74%)
Apr 29, 2019 6.823 6.829 6.797 6.804 249,377 -0.01(-0.09%)
Apr 26, 2019 6.810 6.816 6.791 6.810 264,738 +0.00(+0.00%)
Apr 25, 2019 6.804 6.810 6.791 6.810 325,781 +0.02(+0.28%)
Apr 24, 2019 6.797 6.804 6.787 6.791 153,900 +0.01(+0.09%)
Apr 23, 2019 6.791 6.810 6.778 6.785 490,226 +0.01(+0.19%)
Apr 22, 2019 6.778 6.785 6.766 6.772 341,787 -0.01(-0.09%)
Apr 18, 2019 6.785 6.788 6.763 6.778 203,851 +0.01(+0.19%)
Apr 17, 2019 6.791 6.797 6.766 6.766 215,423 -0.02(-0.28%)
Apr 16, 2019 6.854 6.854 6.755 6.785 920,821 -0.07(-1.01%)
Apr 15, 2019 6.867 6.892 6.829 6.854 164,553 -0.01(-0.18%)
Apr 12, 2019 6.886 6.886 6.861 6.867 110,861 +0.02(+0.27%)
Apr 11, 2019 6.849 6.886 6.849 6.849 289,906 +0.00(+0.00%)
Apr 10, 2019 6.830 6.871 6.824 6.849 243,462 +0.01(+0.18%)
Apr 09, 2019 6.830 6.842 6.824 6.836 117,163 +0.00(+0.00%)
Apr 08, 2019 6.836 6.842 6.824 6.836 241,501 +0.01(+0.18%)
Apr 05, 2019 6.792 6.855 6.792 6.824 469,029 +0.04(+0.56%)
Apr 04, 2019 6.786 6.792 6.773 6.786 556,276 +0.00(+0.00%)
Apr 03, 2019 6.761 6.805 6.754 6.786 419,485 +0.04(+0.56%)
Apr 02, 2019 6.767 6.790 6.748 6.748 363,415 -0.01(-0.09%)
Apr 01, 2019 6.754 6.780 6.746 6.754 224,080 +0.02(+0.28%)
Mar 29, 2019 6.742 6.754 6.723 6.736 178,412 +0.01(+0.19%)
Mar 28, 2019 6.723 6.742 6.723 6.723 196,094 +0.00(+0.00%)
Mar 27, 2019 6.729 6.742 6.698 6.723 463,842 +0.01(+0.09%)
Mar 26, 2019 6.717 6.736 6.704 6.717 249,830 -0.01(-0.09%)
Mar 25, 2019 6.704 6.723 6.704 6.723 126,478 +0.00(+0.00%)
Mar 22, 2019 6.729 6.740 6.723 6.723 202,285 -0.02(-0.28%)
Mar 21, 2019 6.723 6.754 6.723 6.742 317,015 +0.01(+0.19%)
Mar 20, 2019 6.742 6.748 6.723 6.729 450,493 -0.01(-0.09%)
Mar 19, 2019 6.761 6.767 6.736 6.736 461,598 -0.01(-0.09%)
Mar 18, 2019 6.748 6.754 6.717 6.742 286,110 +0.03(+0.37%)
Mar 15, 2019 6.736 6.736 6.710 6.717 164,088 -0.01(-0.09%)
Mar 14, 2019 6.798 6.798 6.723 6.723 272,527 -0.03(-0.47%)
Mar 13, 2019 6.736 6.755 6.736 6.755 196,978 +0.01(+0.09%)
Mar 12, 2019 6.711 6.749 6.706 6.749 157,432 +0.03(+0.46%)
Mar 11, 2019 6.718 6.718 6.693 6.718 384,099 +0.02(+0.37%)
Mar 08, 2019 6.693 6.711 6.686 6.693 171,228 -0.02(-0.28%)
Mar 07, 2019 6.730 6.730 6.683 6.711 236,722 -0.01(-0.09%)
Mar 06, 2019 6.755 6.774 6.718 6.718 98,583 -0.06(-0.83%)
Mar 05, 2019 6.768 6.774 6.743 6.774 140,572 +0.02(+0.37%)
Mar 04, 2019 6.724 6.755 6.718 6.749 930,864 +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.