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 )

10.84 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2023 8.311 8.364 8.275 8.320 154,259 +0.01(+0.11%)
May 30, 2023 8.275 8.311 8.262 8.311 157,628 +0.04(+0.54%)
May 26, 2023 8.213 8.266 8.200 8.266 131,798 +0.04(+0.54%)
May 25, 2023 8.249 8.249 8.195 8.222 195,393 -0.04(-0.43%)
May 24, 2023 8.302 8.320 8.222 8.258 248,090 -0.04(-0.43%)
May 23, 2023 8.382 8.386 8.266 8.293 275,155 -0.10(-1.17%)
May 22, 2023 8.364 8.400 8.346 8.391 133,663 +0.04(+0.53%)
May 19, 2023 8.355 8.391 8.342 8.346 118,191 -0.01(-0.11%)
May 18, 2023 8.426 8.435 8.335 8.355 314,237 -0.12(-1.36%)
May 17, 2023 8.489 8.489 8.426 8.471 99,089 +0.01(+0.11%)
May 16, 2023 8.471 8.489 8.435 8.462 88,199 -0.01(-0.10%)
May 15, 2023 8.498 8.524 8.426 8.471 219,734 -0.02(-0.21%)
May 12, 2023 8.524 8.551 8.471 8.489 130,697 -0.02(-0.24%)
May 11, 2023 8.536 8.540 8.478 8.509 166,881 -0.02(-0.21%)
May 10, 2023 8.562 8.562 8.478 8.527 128,978 -0.01(-0.10%)
May 09, 2023 8.553 8.562 8.478 8.536 116,602 -0.03(-0.31%)
May 08, 2023 8.571 8.588 8.518 8.562 111,052 -0.01(-0.10%)
May 05, 2023 8.536 8.606 8.500 8.571 103,195 +0.09(+1.04%)
May 04, 2023 8.456 8.483 8.421 8.483 84,260 +0.03(+0.31%)
May 03, 2023 8.492 8.509 8.430 8.456 75,400 +0.00(+0.00%)
May 02, 2023 8.527 8.527 8.430 8.456 84,586 -0.07(-0.83%)
May 01, 2023 8.536 8.553 8.494 8.527 116,644 +0.03(+0.31%)
Apr 28, 2023 8.536 8.536 8.456 8.500 151,104 +0.04(+0.52%)
Apr 27, 2023 8.421 8.456 8.395 8.456 99,039 +0.06(+0.73%)
Apr 26, 2023 8.404 8.430 8.377 8.395 169,265 +0.01(+0.11%)
Apr 25, 2023 8.439 8.439 8.377 8.386 97,361 -0.08(-0.94%)
Apr 24, 2023 8.456 8.465 8.417 8.465 94,066 +0.04(+0.42%)
Apr 21, 2023 8.465 8.465 8.421 8.430 74,692 -0.02(-0.21%)
Apr 20, 2023 8.456 8.492 8.426 8.448 125,910 -0.01(-0.10%)
Apr 19, 2023 8.386 8.456 8.360 8.456 100,402 +0.06(+0.73%)
Apr 18, 2023 8.395 8.452 8.363 8.395 238,373 +0.00(+0.00%)
Apr 17, 2023 8.421 8.447 8.377 8.395 266,661 -0.03(-0.31%)
Apr 14, 2023 8.544 8.544 8.386 8.421 312,910 -0.09(-1.04%)
Apr 13, 2023 8.474 8.553 8.456 8.509 132,700 +0.03(+0.38%)
Apr 12, 2023 8.503 8.503 8.433 8.477 194,210 +0.03(+0.31%)
Apr 11, 2023 8.459 8.494 8.416 8.451 233,853 +0.03(+0.41%)
Apr 10, 2023 8.311 8.416 8.311 8.416 188,686 +0.10(+1.26%)
Apr 06, 2023 8.355 8.424 8.285 8.311 91,410 -0.03(-0.31%)
Apr 05, 2023 8.337 8.355 8.276 8.337 88,513 +0.03(+0.32%)
Apr 04, 2023 8.337 8.372 8.293 8.311 182,437 -0.02(-0.21%)
Apr 03, 2023 8.276 8.424 8.276 8.328 275,298 +0.03(+0.32%)
Mar 31, 2023 8.320 8.355 8.293 8.302 173,214 +0.02(+0.21%)
Mar 30, 2023 8.285 8.293 8.241 8.285 106,136 +0.07(+0.85%)
Mar 29, 2023 8.163 8.215 8.110 8.215 112,286 +0.10(+1.29%)
Mar 28, 2023 8.189 8.224 8.058 8.110 222,817 -0.06(-0.75%)
Mar 27, 2023 8.136 8.180 8.110 8.171 248,021 +0.10(+1.19%)
Mar 24, 2023 8.119 8.136 8.040 8.075 148,585 -0.03(-0.32%)
Mar 23, 2023 8.145 8.180 8.084 8.101 185,084 +0.00(+0.00%)
Mar 22, 2023 8.154 8.180 8.075 8.101 160,957 -0.06(-0.75%)
Mar 21, 2023 8.136 8.163 8.110 8.163 145,342 +0.08(+0.97%)
Mar 20, 2023 8.093 8.132 8.066 8.084 204,979 +0.00(+0.00%)
Mar 17, 2023 8.232 8.232 8.032 8.084 214,221 -0.15(-1.80%)
Mar 16, 2023 8.328 8.328 8.215 8.232 208,341 -0.15(-1.77%)
Mar 15, 2023 8.180 8.407 8.154 8.381 394,232 +0.09(+1.05%)
Mar 14, 2023 8.215 8.311 8.206 8.293 145,043 +0.14(+1.68%)
Mar 13, 2023 8.252 8.269 8.139 8.157 287,880 -0.10(-1.26%)
Mar 10, 2023 8.442 8.459 8.217 8.260 224,925 -0.22(-2.55%)
Mar 09, 2023 8.598 8.619 8.468 8.477 140,333 -0.11(-1.31%)
Mar 08, 2023 8.580 8.632 8.563 8.589 100,232 +0.03(+0.30%)
Mar 07, 2023 8.563 8.606 8.554 8.563 107,352 -0.03(-0.30%)
Mar 06, 2023 8.572 8.632 8.529 8.589 166,236 +0.04(+0.51%)
Mar 03, 2023 8.485 8.563 8.485 8.546 90,847 +0.08(+0.92%)
Mar 02, 2023 8.520 8.542 8.407 8.468 146,675 -0.01(-0.10%)
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.