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 6.964 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.