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 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.