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 )

10.86 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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, 2022 7.807 7.823 7.722 7.807 374,907 +0.02(+0.21%)
May 27, 2022 7.774 7.823 7.730 7.791 297,742 +0.10(+1.27%)
May 26, 2022 7.612 7.717 7.609 7.693 269,493 +0.11(+1.39%)
May 25, 2022 7.596 7.620 7.514 7.587 487,469 +0.00(+0.00%)
May 24, 2022 7.685 7.685 7.555 7.587 187,510 -0.06(-0.74%)
May 23, 2022 7.693 7.701 7.612 7.644 271,957 +0.00(+0.00%)
May 20, 2022 7.693 7.693 7.579 7.644 296,073 +0.01(+0.11%)
May 19, 2022 7.587 7.661 7.571 7.636 368,209 +0.00(+0.00%)
May 18, 2022 7.685 7.685 7.596 7.636 161,457 -0.05(-0.63%)
May 17, 2022 7.652 7.709 7.620 7.685 171,115 +0.06(+0.75%)
May 16, 2022 7.636 7.652 7.571 7.628 236,496 +0.02(+0.21%)
May 13, 2022 7.652 7.726 7.571 7.612 298,918 -0.02(-0.21%)
May 12, 2022 7.805 7.805 7.571 7.628 234,405 -0.14(-1.77%)
May 11, 2022 7.870 7.942 7.757 7.765 110,682 -0.12(-1.54%)
May 10, 2022 7.926 7.973 7.862 7.886 131,821 -0.01(-0.10%)
May 09, 2022 7.975 7.999 7.878 7.894 264,347 -0.10(-1.31%)
May 06, 2022 8.088 8.193 7.983 7.999 215,342 -0.10(-1.29%)
May 05, 2022 8.193 8.193 8.072 8.104 188,840 -0.09(-1.08%)
May 04, 2022 8.104 8.193 8.064 8.193 151,074 +0.10(+1.20%)
May 03, 2022 8.096 8.152 8.055 8.096 157,214 +0.03(+0.40%)
May 02, 2022 8.160 8.225 8.064 8.064 263,162 -0.11(-1.38%)
Apr 29, 2022 8.281 8.305 8.168 8.177 159,873 -0.10(-1.27%)
Apr 28, 2022 8.298 8.298 8.228 8.281 89,698 +0.06(+0.69%)
Apr 27, 2022 8.233 8.298 8.225 8.225 87,660 +0.02(+0.20%)
Apr 26, 2022 8.249 8.281 8.209 8.209 198,230 -0.05(-0.59%)
Apr 25, 2022 8.233 8.290 8.160 8.257 207,887 +0.02(+0.20%)
Apr 22, 2022 8.346 8.346 8.209 8.241 191,136 -0.10(-1.26%)
Apr 21, 2022 8.394 8.394 8.298 8.346 209,185 +0.01(+0.10%)
Apr 20, 2022 8.314 8.338 8.277 8.338 268,798 +0.05(+0.58%)
Apr 19, 2022 8.201 8.290 8.185 8.290 256,170 +0.11(+1.38%)
Apr 18, 2022 8.160 8.201 8.136 8.177 298,374 +0.05(+0.60%)
Apr 14, 2022 8.314 8.314 8.120 8.128 415,528 -0.15(-1.85%)
Apr 13, 2022 8.306 8.338 8.257 8.281 108,872 -0.02(-0.29%)
Apr 12, 2022 8.297 8.329 8.257 8.305 218,796 +0.06(+0.78%)
Apr 11, 2022 8.313 8.313 8.201 8.241 190,929 -0.06(-0.77%)
Apr 08, 2022 8.313 8.353 8.265 8.305 161,937 +0.01(+0.10%)
Apr 07, 2022 8.313 8.345 8.289 8.297 129,640 +0.01(+0.10%)
Apr 06, 2022 8.257 8.418 8.233 8.289 206,206 -0.06(-0.67%)
Apr 05, 2022 8.426 8.474 8.274 8.345 301,300 -0.10(-1.14%)
Apr 04, 2022 8.329 8.442 8.301 8.442 276,621 +0.14(+1.64%)
Apr 01, 2022 8.361 8.406 8.265 8.305 578,674 -0.06(-0.67%)
Mar 31, 2022 8.305 8.361 8.265 8.361 403,982 +0.13(+1.56%)
Mar 30, 2022 8.217 8.289 8.179 8.233 133,331 +0.03(+0.39%)
Mar 29, 2022 8.185 8.241 8.161 8.201 227,002 +0.06(+0.79%)
Mar 28, 2022 8.097 8.137 8.087 8.137 210,233 +0.06(+0.80%)
Mar 25, 2022 8.113 8.156 8.065 8.073 176,396 -0.04(-0.49%)
Mar 24, 2022 8.177 8.189 8.105 8.113 274,811 -0.06(-0.69%)
Mar 23, 2022 8.217 8.273 8.161 8.169 213,535 -0.03(-0.39%)
Mar 22, 2022 8.201 8.225 8.177 8.201 263,802 +0.06(+0.69%)
Mar 21, 2022 8.217 8.257 8.129 8.145 275,257 -0.07(-0.88%)
Mar 18, 2022 8.281 8.289 8.185 8.217 440,922 -0.02(-0.29%)
Mar 17, 2022 8.161 8.241 8.136 8.241 460,997 +0.08(+0.98%)
Mar 16, 2022 8.161 8.225 8.089 8.161 236,139 +0.06(+0.79%)
Mar 15, 2022 8.105 8.201 8.065 8.097 191,578 -0.03(-0.39%)
Mar 14, 2022 8.353 8.353 8.113 8.129 197,516 -0.21(-2.50%)
Mar 11, 2022 8.433 8.433 8.305 8.337 269,438 -0.05(-0.57%)
Mar 10, 2022 8.321 8.385 8.273 8.385 211,456 +0.03(+0.38%)
Mar 09, 2022 8.409 8.409 8.289 8.353 326,854 +0.04(+0.48%)
Mar 08, 2022 8.377 8.377 8.297 8.313 572,996 -0.02(-0.19%)
Mar 07, 2022 8.489 8.497 8.321 8.329 158,180 -0.14(-1.69%)
Mar 04, 2022 8.544 8.568 8.449 8.473 149,950 -0.05(-0.56%)
Mar 03, 2022 8.576 8.608 8.493 8.520 120,125 +0.02(+0.19%)
Mar 02, 2022 8.513 8.552 8.472 8.505 129,790 +0.02(+0.28%)
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.