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 28, 2021 8.540 8.555 8.517 8.547 138,611 +0.02(+0.27%)
May 27, 2021 8.494 8.525 8.456 8.525 100,374 +0.04(+0.45%)
May 26, 2021 8.479 8.532 8.464 8.487 154,049 -0.01(-0.09%)
May 25, 2021 8.449 8.525 8.418 8.494 204,853 +0.06(+0.72%)
May 24, 2021 8.464 8.464 8.418 8.433 114,222 -0.01(-0.09%)
May 21, 2021 8.433 8.456 8.395 8.441 117,721 +0.02(+0.18%)
May 20, 2021 8.410 8.426 8.403 8.426 113,249 +0.02(+0.27%)
May 19, 2021 8.350 8.418 8.350 8.403 97,994 +0.01(+0.09%)
May 18, 2021 8.350 8.395 8.334 8.395 121,329 +0.03(+0.36%)
May 17, 2021 8.296 8.365 8.281 8.365 127,823 +0.08(+0.92%)
May 14, 2021 8.273 8.312 8.266 8.289 83,572 +0.02(+0.28%)
May 13, 2021 8.228 8.296 8.182 8.266 150,802 +0.02(+0.28%)
May 12, 2021 8.424 8.447 8.137 8.243 323,756 -0.20(-2.33%)
May 11, 2021 8.439 8.447 8.394 8.439 130,434 -0.02(-0.18%)
May 10, 2021 8.439 8.470 8.409 8.455 145,954 +0.02(+0.27%)
May 07, 2021 8.402 8.439 8.402 8.432 124,733 +0.02(+0.27%)
May 06, 2021 8.386 8.409 8.379 8.409 109,154 +0.02(+0.27%)
May 05, 2021 8.371 8.402 8.365 8.386 106,455 +0.01(+0.09%)
May 04, 2021 8.386 8.386 8.326 8.379 155,652 -0.01(-0.09%)
May 03, 2021 8.341 8.394 8.341 8.386 149,889 +0.06(+0.73%)
Apr 30, 2021 8.318 8.333 8.311 8.326 196,723 +0.01(+0.09%)
Apr 29, 2021 8.303 8.341 8.280 8.318 157,941 +0.02(+0.27%)
Apr 28, 2021 8.318 8.333 8.292 8.296 136,423 -0.02(-0.27%)
Apr 27, 2021 8.333 8.349 8.296 8.318 137,336 -0.02(-0.18%)
Apr 26, 2021 8.356 8.356 8.326 8.333 62,181 -0.02(-0.18%)
Apr 23, 2021 8.318 8.349 8.318 8.349 88,651 +0.05(+0.64%)
Apr 22, 2021 8.318 8.326 8.288 8.296 152,174 -0.02(-0.27%)
Apr 21, 2021 8.303 8.326 8.303 8.318 113,715 +0.02(+0.18%)
Apr 20, 2021 8.326 8.326 8.273 8.303 83,781 -0.02(-0.18%)
Apr 19, 2021 8.326 8.341 8.296 8.318 179,268 -0.02(-0.18%)
Apr 16, 2021 8.379 8.386 8.333 8.333 149,293 -0.05(-0.63%)
Apr 15, 2021 8.409 8.447 8.371 8.386 168,826 -0.02(-0.27%)
Apr 14, 2021 8.379 8.432 8.349 8.409 155,561 +0.05(+0.64%)
Apr 13, 2021 8.296 8.363 8.296 8.356 148,307 +0.06(+0.73%)
Apr 12, 2021 8.371 8.378 8.281 8.296 196,551 -0.08(-0.99%)
Apr 09, 2021 8.341 8.378 8.333 8.378 141,742 +0.05(+0.63%)
Apr 08, 2021 8.318 8.337 8.295 8.326 174,546 +0.01(+0.09%)
Apr 07, 2021 8.318 8.348 8.281 8.318 438,938 +0.02(+0.18%)
Apr 06, 2021 8.281 8.341 8.281 8.303 209,627 +0.02(+0.27%)
Apr 05, 2021 8.311 8.318 8.258 8.281 115,729 -0.02(-0.18%)
Apr 01, 2021 8.318 8.333 8.281 8.296 195,012 +0.02(+0.18%)
Mar 31, 2021 8.288 8.322 8.265 8.281 651,583 +0.01(+0.09%)
Mar 30, 2021 8.243 8.296 8.243 8.273 161,659 +0.06(+0.73%)
Mar 29, 2021 8.273 8.281 8.213 8.213 175,502 -0.07(-0.82%)
Mar 26, 2021 8.288 8.288 8.235 8.281 128,192 +0.01(+0.09%)
Mar 25, 2021 8.273 8.288 8.236 8.273 208,372 +0.00(+0.00%)
Mar 24, 2021 8.243 8.303 8.231 8.273 202,840 +0.05(+0.64%)
Mar 23, 2021 8.258 8.258 8.205 8.220 190,746 -0.03(-0.36%)
Mar 22, 2021 8.258 8.265 8.220 8.250 335,072 +0.02(+0.18%)
Mar 19, 2021 8.175 8.243 8.168 8.235 429,611 +0.08(+0.92%)
Mar 18, 2021 8.213 8.235 8.145 8.160 152,272 -0.07(-0.82%)
Mar 17, 2021 8.190 8.265 8.175 8.228 399,118 +0.07(+0.83%)
Mar 16, 2021 8.145 8.160 8.115 8.160 136,815 +0.05(+0.65%)
Mar 15, 2021 8.077 8.107 8.070 8.107 177,364 +0.03(+0.37%)
Mar 12, 2021 8.160 8.168 8.055 8.077 117,166 -0.06(-0.74%)
Mar 11, 2021 8.122 8.145 8.100 8.137 114,298 +0.03(+0.37%)
Mar 10, 2021 8.077 8.122 8.040 8.107 195,478 +0.07(+0.93%)
Mar 09, 2021 8.070 8.107 8.025 8.032 165,388 -0.01(-0.19%)
Mar 08, 2021 8.002 8.070 7.957 8.047 269,574 +0.04(+0.56%)
Mar 05, 2021 7.950 8.002 7.924 8.002 180,340 +0.07(+0.94%)
Mar 04, 2021 8.062 8.092 7.920 7.928 244,206 -0.13(-1.58%)
Mar 03, 2021 8.137 8.137 8.040 8.055 309,688 -0.07(-0.83%)
Mar 02, 2021 8.175 8.197 8.107 8.122 140,246 +0.00(+0.00%)
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.