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 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.