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, 2022 7.808 7.825 7.724 7.808 374,827 +0.02(+0.21%)
May 27, 2022 7.776 7.825 7.731 7.792 297,678 +0.10(+1.27%)
May 26, 2022 7.613 7.719 7.610 7.695 269,436 +0.11(+1.39%)
May 25, 2022 7.597 7.622 7.516 7.589 487,364 +0.00(+0.00%)
May 24, 2022 7.687 7.687 7.557 7.589 187,470 -0.06(-0.74%)
May 23, 2022 7.695 7.703 7.613 7.646 271,898 +0.00(+0.00%)
May 20, 2022 7.695 7.695 7.581 7.646 296,009 +0.01(+0.11%)
May 19, 2022 7.589 7.662 7.573 7.638 368,130 +0.00(+0.00%)
May 18, 2022 7.687 7.687 7.597 7.638 161,422 -0.05(-0.63%)
May 17, 2022 7.654 7.711 7.622 7.687 171,078 +0.06(+0.75%)
May 16, 2022 7.638 7.654 7.573 7.630 236,445 +0.02(+0.21%)
May 13, 2022 7.654 7.727 7.573 7.613 298,854 -0.02(-0.21%)
May 12, 2022 7.807 7.807 7.573 7.629 234,354 -0.14(-1.77%)
May 11, 2022 7.872 7.944 7.758 7.767 110,659 -0.12(-1.54%)
May 10, 2022 7.928 7.975 7.863 7.888 131,792 -0.01(-0.10%)
May 09, 2022 7.976 8.001 7.880 7.896 264,290 -0.10(-1.31%)
May 06, 2022 8.089 8.194 7.985 8.001 215,295 -0.10(-1.29%)
May 05, 2022 8.194 8.194 8.073 8.106 188,800 -0.09(-1.08%)
May 04, 2022 8.106 8.194 8.065 8.194 151,042 +0.10(+1.20%)
May 03, 2022 8.098 8.154 8.057 8.098 157,181 +0.03(+0.40%)
May 02, 2022 8.162 8.227 8.065 8.065 263,106 -0.11(-1.38%)
Apr 29, 2022 8.283 8.307 8.170 8.178 159,839 -0.10(-1.27%)
Apr 28, 2022 8.299 8.299 8.230 8.283 89,678 +0.06(+0.69%)
Apr 27, 2022 8.235 8.299 8.227 8.227 87,641 +0.02(+0.20%)
Apr 26, 2022 8.251 8.283 8.211 8.211 198,187 -0.05(-0.59%)
Apr 25, 2022 8.235 8.291 8.162 8.259 207,843 +0.02(+0.20%)
Apr 22, 2022 8.348 8.348 8.211 8.243 191,095 -0.10(-1.26%)
Apr 21, 2022 8.396 8.396 8.299 8.348 209,141 +0.01(+0.10%)
Apr 20, 2022 8.316 8.340 8.279 8.340 268,740 +0.05(+0.58%)
Apr 19, 2022 8.203 8.291 8.186 8.291 256,115 +0.11(+1.38%)
Apr 18, 2022 8.162 8.203 8.138 8.178 298,311 +0.05(+0.60%)
Apr 14, 2022 8.316 8.316 8.122 8.130 415,439 -0.15(-1.85%)
Apr 13, 2022 8.307 8.340 8.259 8.283 108,849 -0.02(-0.29%)
Apr 12, 2022 8.299 8.331 8.259 8.307 218,749 +0.06(+0.78%)
Apr 11, 2022 8.315 8.315 8.203 8.243 190,888 -0.06(-0.77%)
Apr 08, 2022 8.315 8.355 8.267 8.307 161,903 +0.01(+0.10%)
Apr 07, 2022 8.315 8.347 8.291 8.299 129,612 +0.01(+0.10%)
Apr 06, 2022 8.259 8.419 8.235 8.291 206,162 -0.06(-0.67%)
Apr 05, 2022 8.427 8.476 8.275 8.347 301,236 -0.10(-1.14%)
Apr 04, 2022 8.331 8.444 8.303 8.444 276,561 +0.14(+1.64%)
Apr 01, 2022 8.363 8.407 8.267 8.307 578,550 -0.06(-0.67%)
Mar 31, 2022 8.307 8.363 8.267 8.363 403,895 +0.13(+1.56%)
Mar 30, 2022 8.219 8.291 8.180 8.235 133,302 +0.03(+0.39%)
Mar 29, 2022 8.187 8.243 8.163 8.203 226,954 +0.06(+0.79%)
Mar 28, 2022 8.098 8.139 8.089 8.139 210,188 +0.06(+0.80%)
Mar 25, 2022 8.114 8.158 8.066 8.074 176,358 -0.04(-0.49%)
Mar 24, 2022 8.179 8.191 8.106 8.114 274,752 -0.06(-0.69%)
Mar 23, 2022 8.219 8.275 8.163 8.171 213,489 -0.03(-0.39%)
Mar 22, 2022 8.203 8.227 8.179 8.203 263,746 +0.06(+0.69%)
Mar 21, 2022 8.219 8.259 8.130 8.147 275,198 -0.07(-0.88%)
Mar 18, 2022 8.283 8.291 8.187 8.219 440,828 -0.02(-0.29%)
Mar 17, 2022 8.163 8.243 8.137 8.243 460,899 +0.08(+0.98%)
Mar 16, 2022 8.163 8.227 8.090 8.163 236,089 +0.06(+0.79%)
Mar 15, 2022 8.106 8.203 8.066 8.098 191,537 -0.03(-0.39%)
Mar 14, 2022 8.355 8.355 8.114 8.130 197,474 -0.21(-2.50%)
Mar 11, 2022 8.435 8.435 8.307 8.339 269,381 -0.05(-0.57%)
Mar 10, 2022 8.323 8.387 8.275 8.387 211,411 +0.03(+0.38%)
Mar 09, 2022 8.411 8.411 8.291 8.355 326,784 +0.04(+0.48%)
Mar 08, 2022 8.379 8.379 8.299 8.315 572,874 -0.02(-0.19%)
Mar 07, 2022 8.490 8.498 8.323 8.331 158,146 -0.14(-1.69%)
Mar 04, 2022 8.546 8.570 8.450 8.474 149,918 -0.05(-0.56%)
Mar 03, 2022 8.578 8.610 8.494 8.522 120,099 +0.02(+0.19%)
Mar 02, 2022 8.514 8.554 8.473 8.506 129,763 +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.