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 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 8.538 8.553 8.515 8.546 138,641 +0.02(+0.27%)
May 27, 2021 8.492 8.523 8.454 8.523 100,396 +0.04(+0.45%)
May 26, 2021 8.477 8.530 8.462 8.485 154,082 -0.01(-0.09%)
May 25, 2021 8.447 8.523 8.416 8.492 204,897 +0.06(+0.72%)
May 24, 2021 8.462 8.462 8.416 8.431 114,247 -0.01(-0.09%)
May 21, 2021 8.431 8.454 8.393 8.439 117,746 +0.02(+0.18%)
May 20, 2021 8.409 8.424 8.401 8.424 113,273 +0.02(+0.27%)
May 19, 2021 8.348 8.416 8.348 8.401 98,015 +0.01(+0.09%)
May 18, 2021 8.348 8.393 8.333 8.393 121,355 +0.03(+0.36%)
May 17, 2021 8.295 8.363 8.279 8.363 127,850 +0.08(+0.92%)
May 14, 2021 8.272 8.310 8.264 8.287 83,589 +0.02(+0.28%)
May 13, 2021 8.226 8.295 8.180 8.264 150,834 +0.02(+0.28%)
May 12, 2021 8.422 8.445 8.135 8.241 323,825 -0.20(-2.33%)
May 11, 2021 8.438 8.445 8.392 8.438 130,462 -0.02(-0.18%)
May 10, 2021 8.438 8.468 8.407 8.453 145,986 +0.02(+0.27%)
May 07, 2021 8.400 8.438 8.400 8.430 124,760 +0.02(+0.27%)
May 06, 2021 8.385 8.407 8.377 8.407 109,177 +0.02(+0.27%)
May 05, 2021 8.370 8.400 8.363 8.385 106,478 +0.01(+0.09%)
May 04, 2021 8.385 8.385 8.324 8.377 155,685 -0.01(-0.09%)
May 03, 2021 8.339 8.392 8.339 8.385 149,921 +0.06(+0.73%)
Apr 30, 2021 8.317 8.332 8.309 8.324 196,765 +0.01(+0.09%)
Apr 29, 2021 8.301 8.339 8.279 8.317 157,975 +0.02(+0.27%)
Apr 28, 2021 8.317 8.332 8.290 8.294 136,452 -0.02(-0.27%)
Apr 27, 2021 8.332 8.347 8.294 8.317 137,366 -0.02(-0.18%)
Apr 26, 2021 8.354 8.354 8.324 8.332 62,194 -0.02(-0.18%)
Apr 23, 2021 8.317 8.347 8.317 8.347 88,670 +0.05(+0.64%)
Apr 22, 2021 8.317 8.324 8.286 8.294 152,207 -0.02(-0.27%)
Apr 21, 2021 8.301 8.324 8.301 8.317 113,739 +0.02(+0.18%)
Apr 20, 2021 8.324 8.324 8.271 8.301 83,799 -0.02(-0.18%)
Apr 19, 2021 8.324 8.339 8.294 8.317 179,306 -0.02(-0.18%)
Apr 16, 2021 8.377 8.385 8.332 8.332 149,325 -0.05(-0.63%)
Apr 15, 2021 8.407 8.445 8.370 8.385 168,863 -0.02(-0.27%)
Apr 14, 2021 8.377 8.430 8.347 8.407 155,594 +0.05(+0.64%)
Apr 13, 2021 8.294 8.362 8.294 8.354 148,339 +0.06(+0.73%)
Apr 12, 2021 8.369 8.377 8.279 8.294 196,593 -0.08(-0.99%)
Apr 09, 2021 8.339 8.377 8.331 8.377 141,772 +0.05(+0.63%)
Apr 08, 2021 8.316 8.335 8.293 8.324 174,583 +0.01(+0.09%)
Apr 07, 2021 8.316 8.346 8.279 8.316 439,032 +0.02(+0.18%)
Apr 06, 2021 8.279 8.339 8.279 8.301 209,672 +0.02(+0.27%)
Apr 05, 2021 8.309 8.316 8.256 8.279 115,754 -0.02(-0.18%)
Apr 01, 2021 8.316 8.331 8.279 8.294 195,053 +0.02(+0.18%)
Mar 31, 2021 8.286 8.320 8.264 8.279 651,723 +0.01(+0.09%)
Mar 30, 2021 8.241 8.294 8.241 8.271 161,694 +0.06(+0.73%)
Mar 29, 2021 8.271 8.279 8.211 8.211 175,540 -0.07(-0.82%)
Mar 26, 2021 8.286 8.286 8.234 8.279 128,220 +0.01(+0.09%)
Mar 25, 2021 8.271 8.286 8.234 8.271 208,416 +0.00(+0.00%)
Mar 24, 2021 8.241 8.301 8.229 8.271 202,884 +0.05(+0.64%)
Mar 23, 2021 8.256 8.256 8.203 8.219 190,787 -0.03(-0.36%)
Mar 22, 2021 8.256 8.264 8.219 8.249 335,144 +0.02(+0.18%)
Mar 19, 2021 8.173 8.241 8.166 8.234 429,703 +0.08(+0.92%)
Mar 18, 2021 8.211 8.234 8.143 8.158 152,305 -0.07(-0.82%)
Mar 17, 2021 8.188 8.264 8.173 8.226 399,204 +0.07(+0.83%)
Mar 16, 2021 8.143 8.158 8.114 8.158 136,844 +0.05(+0.65%)
Mar 15, 2021 8.076 8.106 8.068 8.106 177,402 +0.03(+0.37%)
Mar 12, 2021 8.158 8.166 8.053 8.076 117,191 -0.06(-0.74%)
Mar 11, 2021 8.120 8.143 8.098 8.135 114,322 +0.03(+0.37%)
Mar 10, 2021 8.075 8.120 8.038 8.105 195,520 +0.07(+0.93%)
Mar 09, 2021 8.068 8.105 8.023 8.031 165,423 -0.01(-0.19%)
Mar 08, 2021 8.001 8.068 7.956 8.046 269,632 +0.04(+0.56%)
Mar 05, 2021 7.948 8.001 7.922 8.001 180,379 +0.07(+0.94%)
Mar 04, 2021 8.061 8.090 7.918 7.926 244,258 -0.13(-1.58%)
Mar 03, 2021 8.135 8.135 8.038 8.053 309,755 -0.07(-0.83%)
Mar 02, 2021 8.173 8.195 8.105 8.120 140,276 +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.