BlackRock Debt Strategies Fd , Inc. (NY: DSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	6.871	6.871	6.824	6.824	193,677	-0.03(-0.42%)
Oct 30, 2017	6.824	6.871	6.824	6.853	209,292	+0.03(+0.43%)
Oct 27, 2017	6.795	6.824	6.789	6.824	159,952	+0.05(+0.77%)
Oct 26, 2017	6.795	6.818	6.766	6.772	217,039	-0.02(-0.26%)
Oct 25, 2017	6.865	6.865	6.783	6.789	272,376	-0.10(-1.44%)
Oct 24, 2017	6.871	6.888	6.865	6.888	149,316	+0.03(+0.42%)
Oct 23, 2017	6.882	6.888	6.850	6.859	174,983	-0.02(-0.34%)
Oct 20, 2017	6.853	6.882	6.836	6.882	164,383	+0.03(+0.51%)
Oct 19, 2017	6.807	6.847	6.807	6.847	226,289	+0.03(+0.51%)
Oct 18, 2017	6.847	6.865	6.813	6.813	259,846	-0.03(-0.43%)
Oct 17, 2017	6.871	6.871	6.842	6.842	95,487	-0.02(-0.34%)
Oct 16, 2017	6.842	6.865	6.824	6.865	184,348	+0.05(+0.68%)
Oct 13, 2017	6.789	6.818	6.789	6.818	117,461	+0.04(+0.59%)
Oct 12, 2017	6.854	6.862	6.778	6.778	254,732	-0.08(-1.10%)
Oct 11, 2017	6.848	6.860	6.845	6.854	135,016	+0.00(+0.00%)
Oct 10, 2017	6.819	6.860	6.819	6.854	268,793	+0.02(+0.34%)
Oct 09, 2017	6.796	6.842	6.791	6.831	224,447	+0.02(+0.34%)
Oct 06, 2017	6.813	6.813	6.790	6.807	187,492	+0.00(+0.00%)
Oct 05, 2017	6.802	6.825	6.790	6.807	166,167	+0.00(+0.00%)
Oct 04, 2017	6.767	6.810	6.767	6.807	425,331	+0.02(+0.34%)
Oct 03, 2017	6.744	6.790	6.744	6.784	211,560	+0.02(+0.34%)
Oct 02, 2017	6.761	6.761	6.738	6.761	143,279	+0.01(+0.09%)
Sep 29, 2017	6.732	6.755	6.721	6.755	402,198	+0.04(+0.60%)
Sep 28, 2017	6.715	6.738	6.715	6.715	159,680	-0.01(-0.17%)
Sep 27, 2017	6.703	6.732	6.703	6.726	284,465	+0.02(+0.35%)
Sep 26, 2017	6.697	6.726	6.697	6.703	304,941	+0.01(+0.09%)
Sep 25, 2017	6.680	6.709	6.676	6.697	165,924	+0.01(+0.17%)
Sep 22, 2017	6.668	6.709	6.668	6.686	157,531	+0.03(+0.43%)
Sep 21, 2017	6.686	6.697	6.657	6.657	159,846	-0.03(-0.43%)
Sep 20, 2017	6.668	6.692	6.666	6.686	146,731	+0.00(+0.00%)
Sep 19, 2017	6.657	6.686	6.657	6.686	319,492	+0.02(+0.35%)
Sep 18, 2017	6.668	6.680	6.651	6.663	268,615	+0.01(+0.09%)
Sep 15, 2017	6.668	6.686	6.657	6.657	182,073	+0.01(+0.17%)
Sep 14, 2017	6.674	6.686	6.645	6.645	135,911	-0.01(-0.19%)
Sep 13, 2017	6.675	6.681	6.658	6.658	130,166	-0.01(-0.17%)
Sep 12, 2017	6.658	6.687	6.658	6.669	215,256	+0.03(+0.43%)
Sep 11, 2017	6.664	6.669	6.641	6.641	274,292	+0.01(+0.09%)
Sep 08, 2017	6.664	6.664	6.635	6.635	162,048	-0.01(-0.17%)
Sep 07, 2017	6.675	6.692	6.646	6.646	192,668	-0.03(-0.52%)
Sep 06, 2017	6.675	6.692	6.664	6.681	120,309	+0.01(+0.17%)
Sep 05, 2017	6.692	6.704	6.664	6.669	128,614	-0.05(-0.69%)
Sep 01, 2017	6.698	6.721	6.695	6.715	196,364	+0.04(+0.60%)
Aug 31, 2017	6.704	6.710	6.675	6.675	181,556	-0.02(-0.34%)
Aug 30, 2017	6.687	6.710	6.682	6.698	122,166	-0.01(-0.09%)
Aug 29, 2017	6.664	6.705	6.664	6.704	200,453	+0.01(+0.17%)
Aug 28, 2017	6.687	6.698	6.675	6.692	166,448	+0.01(+0.09%)
Aug 25, 2017	6.658	6.687	6.658	6.687	123,617	+0.03(+0.43%)
Aug 24, 2017	6.646	6.669	6.646	6.658	110,443	+0.02(+0.26%)
Aug 23, 2017	6.652	6.681	6.635	6.641	304,829	-0.03(-0.52%)
Aug 22, 2017	6.635	6.675	6.635	6.675	187,222	+0.05(+0.69%)
Aug 21, 2017	6.664	6.664	6.629	6.629	121,164	-0.03(-0.52%)
Aug 18, 2017	6.617	6.664	6.617	6.664	157,781	+0.05(+0.70%)
Aug 17, 2017	6.641	6.658	6.617	6.617	187,705	-0.02(-0.35%)
Aug 16, 2017	6.617	6.646	6.617	6.641	147,990	+0.02(+0.26%)
Aug 15, 2017	6.646	6.646	6.617	6.623	139,035	-0.03(-0.52%)
Aug 14, 2017	6.669	6.687	6.641	6.658	204,058	+0.00(+0.00%)
Aug 11, 2017	6.548	6.658	6.537	6.658	341,111	+0.06(+0.95%)
Aug 10, 2017	6.653	6.658	6.584	6.595	308,573	-0.07(-1.11%)
Aug 09, 2017	6.681	6.687	6.658	6.670	242,642	-0.03(-0.51%)
Aug 08, 2017	6.710	6.733	6.693	6.704	193,110	-0.01(-0.09%)
Aug 07, 2017	6.727	6.750	6.710	6.710	225,354	-0.01(-0.17%)
Aug 04, 2017	6.727	6.733	6.698	6.721	125,306	-0.01(-0.17%)
Aug 03, 2017	6.704	6.733	6.704	6.733	308,666	+0.02(+0.26%)
Aug 02, 2017	6.710	6.727	6.681	6.715	195,674	+0.00(+0.00%)
Aug 01, 2017	6.744	6.750	6.715	6.715	471,588	-0.01(-0.17%)
Jul 31, 2017	6.727	6.750	6.721	6.727	168,612	+0.01(+0.17%)
Jul 28, 2017	6.704	6.722	6.704	6.715	320,893	+0.03(+0.43%)
Jul 27, 2017	6.687	6.710	6.687	6.687	273,489	+0.00(+0.00%)
Jul 26, 2017	6.681	6.687	6.675	6.687	157,570	+0.01(+0.09%)
Jul 25, 2017	6.675	6.687	6.673	6.681	156,104	+0.00(+0.00%)
Jul 24, 2017	6.670	6.687	6.658	6.681	142,928	+0.01(+0.17%)
Jul 21, 2017	6.670	6.670	6.653	6.670	155,394	+0.00(+0.00%)
Jul 20, 2017		6.681	6.658	6.670	143,066	+0.01(+0.09%)
Jul 19, 2017	6.635	6.675	6.635	6.664	417,329	+0.02(+0.34%)
Jul 18, 2017	6.618	6.653	6.618	6.641	204,429	+0.02(+0.35%)
Jul 17, 2017	6.618	6.635	6.613	6.618	194,430	+0.00(+0.00%)
Jul 14, 2017	6.607	6.618	6.601	6.618	191,068	+0.02(+0.26%)
Jul 13, 2017	6.601	6.612	6.595	6.601	177,504	-0.02(-0.26%)
Jul 12, 2017	6.607	6.618	6.584	6.618	396,157	+0.02(+0.25%)
Jul 11, 2017	6.556	6.602	6.556	6.602	204,354	+0.03(+0.43%)
Jul 10, 2017	6.556	6.585	6.556	6.573	245,770	+0.02(+0.26%)
Jul 07, 2017	6.551	6.579	6.551	6.556	119,868	+0.00(+0.00%)
Jul 06, 2017	6.573	6.573	6.551	6.556	225,439	-0.02(-0.26%)
Jul 05, 2017	6.608	6.613	6.564	6.573	153,539	-0.03(-0.43%)
Jul 03, 2017	6.585	6.613	6.585	6.602	94,386	+0.04(+0.61%)
Jun 30, 2017	6.568	6.587	6.556	6.562	308,604	+0.01(+0.17%)
Jun 29, 2017	6.568	6.573	6.534	6.551	239,351	-0.03(-0.43%)
Jun 28, 2017	6.522	6.579	6.522	6.579	187,890	+0.06(+0.96%)
Jun 27, 2017	6.568	6.590	6.517	6.517	337,214	-0.06(-0.86%)
Jun 26, 2017	6.602	6.625	6.573	6.573	235,512	-0.02(-0.34%)
Jun 23, 2017	6.602	6.610	6.585	6.596	183,173	-0.01(-0.17%)
Jun 22, 2017	6.596	6.616	6.596	6.608	169,557	+0.01(+0.09%)
Jun 21, 2017	6.647	6.647	6.591	6.602	264,167	-0.05(-0.68%)
Jun 20, 2017	6.642	6.647	6.625	6.647	152,314	-0.01(-0.09%)
Jun 19, 2017	6.642	6.676	6.625	6.653	237,893	+0.02(+0.34%)
Jun 16, 2017	6.630	6.646	6.619	6.630	99,549	+0.00(+0.00%)
Jun 15, 2017	6.636	6.647	6.625	6.630	137,603	-0.02(-0.34%)
Jun 14, 2017	6.664	6.676	6.642	6.653	230,029	+0.00(+0.00%)
Jun 13, 2017	6.670	6.687	6.636	6.653	606,761	-0.02(-0.35%)
Jun 12, 2017	6.682	6.682	6.660	6.677	146,762	+0.00(+0.00%)
Jun 09, 2017	6.654	6.677	6.637	6.677	225,150	+0.03(+0.43%)
Jun 08, 2017	6.637	6.654	6.626	6.648	346,829	+0.01(+0.09%)
Jun 07, 2017	6.626	6.643	6.620	6.643	211,861	+0.01(+0.09%)
Jun 06, 2017	6.631	6.637	6.620	6.637	187,460	+0.00(+0.00%)
Jun 05, 2017	6.609	6.643	6.603	6.637	201,347	+0.03(+0.43%)
Jun 02, 2017	6.643	6.643	6.609	6.609	180,839	-0.02(-0.34%)
Jun 01, 2017	6.609	6.643	6.603	6.631	285,183	+0.03(+0.51%)
May 31, 2017	6.614	6.620	6.581	6.598	375,905	-0.02(-0.34%)
May 30, 2017	6.654	6.654	6.603	6.620	308,098	-0.02(-0.34%)
May 26, 2017	6.620	6.671	6.609	6.643	716,431	+0.03(+0.51%)
May 25, 2017	6.626	6.648	6.603	6.609	231,610	-0.02(-0.26%)
May 24, 2017	6.569	6.631	6.569	6.626	216,343	+0.05(+0.69%)
May 23, 2017	6.558	6.581	6.558	6.581	180,841	+0.03(+0.43%)
May 22, 2017	6.569	6.581	6.552	6.552	182,914	-0.01(-0.17%)
May 19, 2017	6.547	6.586	6.547	6.564	147,084	+0.02(+0.26%)
May 18, 2017	6.513	6.558	6.513	6.547	347,074	+0.02(+0.35%)
May 17, 2017	6.603	6.603	6.518	6.524	616,128	-0.09(-1.37%)
May 16, 2017	6.609	6.637	6.609	6.614	113,437	+0.00(+0.00%)
May 15, 2017	6.614	6.624	6.599	6.614	160,111	+0.00(+0.00%)
May 12, 2017	6.603	6.614	6.586	6.614	167,339	+0.01(+0.17%)
May 11, 2017	6.592	6.619	6.592	6.603	169,693	-0.03(-0.44%)
May 10, 2017	6.587	6.632	6.582	6.632	320,442	+0.04(+0.68%)
May 09, 2017	6.610	6.610	6.587	6.587	198,620	-0.02(-0.34%)
May 08, 2017	6.604	6.615	6.593	6.610	175,605	+0.00(+0.00%)
May 05, 2017	6.587	6.610	6.587	6.610	216,177	+0.03(+0.43%)
May 04, 2017	6.604	6.610	6.559	6.582	252,095	-0.03(-0.43%)
May 03, 2017	6.610	6.621	6.587	6.610	190,975	-0.01(-0.08%)
May 02, 2017	6.582	6.615	6.570	6.615	307,091	+0.04(+0.60%)
May 01, 2017	6.582	6.593	6.576	6.576	188,424	+0.00(+0.00%)
Apr 28, 2017	6.565	6.576	6.554	6.576	246,300	+0.02(+0.26%)
Apr 27, 2017	6.559	6.570	6.554	6.559	215,425	-0.01(-0.09%)
Apr 26, 2017	6.537	6.565	6.526	6.565	274,002	+0.04(+0.69%)
Apr 25, 2017	6.509	6.544	6.505	6.520	536,404	+0.02(+0.26%)
Apr 24, 2017	6.514	6.523	6.500	6.503	196,647	+0.00(+0.00%)
Apr 21, 2017	6.481	6.503	6.464	6.503	362,955	+0.00(+0.00%)
Apr 20, 2017	6.452	6.506	6.452	6.503	259,208	+0.04(+0.61%)
Apr 19, 2017	6.458	6.481	6.458	6.464	293,875	+0.02(+0.35%)
Apr 18, 2017	6.464	6.475	6.436	6.441	530,055	-0.02(-0.35%)
Apr 17, 2017	6.497	6.497	6.464	6.464	239,547	-0.02(-0.35%)
Apr 13, 2017	6.486	6.497	6.475	6.486	106,520	+0.02(+0.26%)
Apr 12, 2017	6.492	6.514	6.469	6.469	402,599	-0.03(-0.43%)
Apr 11, 2017	6.497	6.503	6.469	6.497	268,252	-0.00(-0.01%)
Apr 10, 2017	6.476	6.504	6.473	6.498	297,766	+0.02(+0.35%)
Apr 07, 2017	6.448	6.481	6.448	6.476	256,667	+0.03(+0.43%)
Apr 06, 2017	6.437	6.448	6.431	6.448	166,936	+0.02(+0.26%)
Apr 05, 2017	6.420	6.448	6.420	6.431	168,073	+0.01(+0.17%)
Apr 04, 2017	6.414	6.420	6.392	6.420	204,717	+0.02(+0.26%)
Apr 03, 2017	6.454	6.454	6.398	6.403	342,510	-0.03(-0.52%)
Mar 31, 2017	6.442	6.454	6.420	6.437	361,589	-0.01(-0.09%)
Mar 30, 2017	6.442	6.448	6.431	6.442	613,007	+0.02(+0.35%)
Mar 29, 2017	6.420	6.426	6.398	6.420	250,408	+0.01(+0.17%)
Mar 28, 2017	6.403	6.426	6.392	6.409	230,220	+0.01(+0.17%)
Mar 27, 2017	6.375	6.398	6.370	6.398	158,535	+0.01(+0.18%)
Mar 24, 2017	6.387	6.414	6.375	6.387	222,016	+0.01(+0.09%)
Mar 23, 2017	6.364	6.387	6.353	6.381	377,923	+0.02(+0.26%)
Mar 22, 2017	6.336	6.364	6.297	6.364	681,413	+0.04(+0.62%)
Mar 21, 2017	6.387	6.387	6.314	6.325	404,696	-0.04(-0.70%)
Mar 20, 2017	6.359	6.387	6.342	6.370	381,379	+0.01(+0.09%)
Mar 17, 2017	6.331	6.364	6.325	6.364	310,818	+0.04(+0.62%)
Mar 16, 2017	6.336	6.342	6.297	6.325	478,922	-0.02(-0.26%)
Mar 15, 2017	6.308	6.342	6.292	6.342	925,626	+0.06(+0.98%)
Mar 14, 2017	6.381	6.381	6.275	6.280	556,010	-0.11(-1.75%)
Mar 13, 2017	6.414	6.437	6.370	6.392	205,719	-0.02(-0.27%)
Mar 10, 2017	6.415	6.426	6.399	6.410	545,462	+0.03(+0.44%)
Mar 09, 2017	6.437	6.437	6.355	6.382	621,426	-0.06(-0.95%)
Mar 08, 2017	6.465	6.476	6.437	6.443	381,455	-0.03(-0.43%)
Mar 07, 2017	6.504	6.510	6.471	6.471	344,068	-0.04(-0.60%)
Mar 06, 2017	6.510	6.515	6.499	6.510	175,153	+0.01(+0.09%)
Mar 03, 2017	6.504	6.515	6.487	6.504	201,772	+0.01(+0.09%)
Mar 02, 2017	6.515	6.521	6.499	6.499	214,132	-0.03(-0.43%)
Mar 01, 2017	6.521	6.526	6.499	6.526	548,105	+0.04(+0.60%)
Feb 28, 2017	6.465	6.487	6.460	6.487	322,323	+0.01(+0.17%)
Feb 27, 2017	6.460	6.476	6.458	6.476	223,965	+0.01(+0.17%)
Feb 24, 2017	6.443	6.471	6.443	6.465	193,512	+0.01(+0.17%)
Feb 23, 2017	6.432	6.460	6.432	6.454	214,708	+0.02(+0.35%)
Feb 22, 2017	6.410	6.437	6.410	6.432	363,147	-0.01(-0.17%)
Feb 21, 2017	6.404	6.449	6.404	6.443	410,839	+0.03(+0.52%)
Feb 17, 2017		6.410	6.410	6.410	0	-0.01(-0.17%)
Feb 16, 2017	6.443	6.454	6.421	6.421	298,266	-0.04(-0.69%)
Feb 15, 2017	6.443	6.465	6.443	6.465	434,340	+0.00(+0.00%)
Feb 14, 2017	6.393	6.471	6.393	6.465	411,034	+0.04(+0.61%)
Feb 13, 2017	6.387	6.437	6.387	6.426	268,046	+0.02(+0.29%)
Feb 10, 2017	6.391	6.425	6.391	6.408	243,703	+0.02(+0.26%)
Feb 09, 2017	6.408	6.408	6.391	6.391	192,134	-0.03(-0.43%)
Feb 08, 2017	6.375	6.419	6.364	6.419	409,059	+0.05(+0.78%)
Feb 07, 2017	6.403	6.408	6.353	6.369	402,198	-0.01(-0.17%)
Feb 06, 2017	6.391	6.397	6.369	6.380	420,798	-0.01(-0.17%)
Feb 03, 2017	6.403	6.408	6.391	6.391	208,494	-0.01(-0.09%)
Feb 02, 2017	6.380	6.397	6.369	6.397	192,190	+0.01(+0.09%)
Feb 01, 2017	6.336	6.408	6.336	6.391	419,677	+0.05(+0.78%)
Jan 31, 2017	6.364	6.373	6.342	6.342	412,722	-0.04(-0.61%)
Jan 30, 2017	6.358	6.380	6.342	6.380	221,593	+0.02(+0.35%)
Jan 27, 2017	6.347	6.375	6.347	6.358	290,445	+0.00(+0.00%)
Jan 26, 2017	6.353	6.364	6.338	6.358	308,057	+0.01(+0.09%)
Jan 25, 2017	6.320	6.353	6.314	6.353	443,538	+0.04(+0.70%)
Jan 24, 2017	6.275	6.314	6.264	6.309	477,751	+0.03(+0.53%)
Jan 23, 2017	6.270	6.298	6.270	6.275	185,237	+0.01(+0.18%)
Jan 20, 2017	6.287	6.299	6.264	6.264	276,182	-0.02(-0.35%)
Jan 19, 2017	6.281	6.292	6.281	6.287	276,905	-0.01(-0.18%)
Jan 18, 2017	6.298	6.320	6.287	6.298	225,844	-0.01(-0.18%)
Jan 17, 2017	6.314	6.314	6.287	6.309	240,523	-0.01(-0.17%)
Jan 13, 2017		6.320	6.320	6.320	0	+0.02(+0.26%)
Jan 12, 2017	6.292	6.320	6.292	6.303	201,393	-0.01(-0.09%)
Jan 11, 2017	6.320	6.358	6.309	6.309	295,065	-0.02(-0.26%)
Jan 10, 2017	6.353	6.353	6.325	6.325	235,105	-0.01(-0.17%)
Jan 09, 2017	6.320	6.342	6.320	6.336	286,941	-0.01(-0.09%)
Jan 06, 2017	6.270	6.347	6.270	6.342	202,177	+0.03(+0.53%)
Jan 05, 2017	6.336	6.336	6.309	6.309	648,373	-0.03(-0.44%)
Jan 04, 2017	6.320	6.336	6.309	6.336	627,472	+0.04(+0.61%)
Jan 03, 2017	6.264	6.298	6.228	6.298	662,762	+0.03(+0.53%)
Dec 30, 2016		6.264	6.264	6.264	0	+0.04(+0.62%)
Dec 29, 2016	6.231	6.242	6.220	6.226	213,940	-0.02(-0.27%)
Dec 28, 2016	6.148	6.242	6.148	6.242	508,315	+0.08(+1.36%)
Dec 27, 2016	6.147	6.180	6.147	6.158	127,507	+0.01(+0.09%)
Dec 23, 2016		6.153	6.153	6.153	0	+0.00(+0.00%)
Dec 22, 2016	6.169	6.180	6.142	6.153	198,731	+0.00(+0.00%)
Dec 21, 2016	6.164	6.186	6.114	6.153	375,044	-0.03(-0.44%)
Dec 20, 2016	6.136	6.189	6.116	6.180	501,569	+0.07(+1.17%)
Dec 19, 2016	6.147	6.164	6.071	6.109	479,974	-0.03(-0.45%)
Dec 16, 2016	6.109	6.153	6.093	6.136	498,730	+0.05(+0.90%)
Dec 15, 2016	6.098	6.098	6.076	6.082	764,380	-0.02(-0.27%)
Dec 14, 2016	6.131	6.147	6.098	6.098	851,594	-0.02(-0.27%)
Dec 13, 2016	6.114	6.153	6.114	6.114	477,161	-0.01(-0.09%)
Dec 12, 2016	6.087	6.125	6.087	6.120	372,126	+0.02(+0.36%)
Dec 09, 2016	6.065	6.109	6.065	6.098	145,929	+0.02(+0.36%)
Dec 08, 2016	6.082	6.112	6.060	6.076	249,344	-0.00(-0.06%)
Dec 07, 2016	6.080	6.129	6.064	6.080	243,045	+0.03(+0.45%)
Dec 06, 2016	6.004	6.053	6.004	6.053	191,377	+0.03(+0.54%)
Dec 05, 2016	5.971	6.025	5.971	6.020	332,200	+0.03(+0.55%)
Dec 02, 2016	5.949	6.009	5.949	5.987	298,535	+0.03(+0.55%)
Dec 01, 2016	5.938	5.982	5.916	5.955	317,964	+0.00(+0.00%)
Nov 30, 2016	6.020	6.042	5.955	5.955	656,846	-0.04(-0.73%)
Nov 29, 2016	6.004	6.014	5.965	5.998	304,026	-0.01(-0.09%)
Nov 28, 2016	5.955	6.009	5.955	6.004	476,085	+0.05(+0.82%)
Nov 25, 2016	5.938	5.964	5.938	5.955	91,027	+0.01(+0.09%)
Nov 23, 2016		5.949	5.949	5.949	0	+0.03(+0.55%)
Nov 22, 2016	5.916	5.959	5.911	5.916	487,897	+0.01(+0.09%)
Nov 21, 2016	5.862	5.922	5.862	5.911	369,983	+0.04(+0.65%)
Nov 18, 2016	5.851	5.884	5.851	5.873	313,493	-0.01(-0.19%)
Nov 17, 2016	5.802	5.884	5.802	5.884	458,175	+0.04(+0.75%)