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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	10.86	10.87	10.81	10.85	128,219	-0.03(-0.28%)
Jun 14, 2024	10.86	10.93	10.82	10.88	77,563	+0.04(+0.36%)
Jun 13, 2024	10.95	10.95	10.84	10.84	166,436	-0.09(-0.82%)
Jun 12, 2024	10.95	11.00	10.90	10.93	114,676	+0.03(+0.27%)
Jun 11, 2024	10.78	10.91	10.78	10.90	84,861	+0.04(+0.36%)
Jun 10, 2024	10.87	10.92	10.83	10.86	64,894	-0.04(-0.36%)
Jun 07, 2024	10.83	10.91	10.83	10.90	107,937	+0.07(+0.64%)
Jun 06, 2024	10.83	10.85	10.81	10.83	88,520	+0.00(+0.00%)
Jun 05, 2024	10.83	10.89	10.80	10.83	117,264	-0.03(-0.27%)
Jun 04, 2024	10.85	10.93	10.79	10.86	190,988	-0.03(-0.27%)
Jun 03, 2024	10.87	10.93	10.84	10.89	105,017	+0.03(+0.27%)
May 31, 2024	10.83	10.87	10.77	10.86	190,230	+0.03(+0.27%)
May 30, 2024	10.78	10.84	10.78	10.83	96,079	+0.03(+0.28%)
May 29, 2024	10.84	10.85	10.77	10.80	86,392	-0.04(-0.37%)
May 28, 2024	10.87	10.89	10.82	10.84	74,453	-0.05(-0.45%)
May 24, 2024	10.87	10.91	10.86	10.89	101,017	+0.03(+0.27%)
May 23, 2024	10.94	10.94	10.82	10.86	121,164	-0.02(-0.18%)
May 22, 2024	10.89	10.90	10.85	10.88	173,927	-0.01(-0.09%)
May 21, 2024	10.83	10.89	10.78	10.89	140,818	+0.09(+0.83%)
May 20, 2024	10.83	10.83	10.78	10.80	108,972	-0.05(-0.46%)
May 17, 2024	10.85	10.88	10.81	10.85	102,705	+0.06(+0.55%)
May 16, 2024	10.94	10.94	10.78	10.79	135,898	-0.13(-1.18%)
May 15, 2024	10.90	10.92	10.87	10.92	102,660	+0.07(+0.64%)
May 14, 2024	10.84	10.86	10.83	10.85	105,409	+0.05(+0.45%)
May 13, 2024	10.80	10.81	10.78	10.80	107,415	+0.03(+0.27%)
May 10, 2024	10.82	10.84	10.77	10.77	78,343	-0.02(-0.18%)
May 09, 2024	10.78	10.83	10.77	10.79	83,352	-0.01(-0.09%)
May 08, 2024	10.77	10.84	10.75	10.80	159,719	+0.04(+0.37%)
May 07, 2024	10.72	10.78	10.68	10.76	145,325	+0.09(+0.83%)
May 06, 2024	10.65	10.70	10.62	10.68	222,794	+0.05(+0.46%)
May 03, 2024	10.67	10.68	10.53	10.63	224,109	-0.01(-0.09%)
May 02, 2024	10.60	10.65	10.47	10.64	177,818	+0.06(+0.56%)
May 01, 2024	10.51	10.61	10.45	10.58	178,800	+0.09(+0.84%)
Apr 30, 2024	10.56	10.61	10.43	10.49	174,109	-0.07(-0.65%)
Apr 29, 2024	10.51	10.56	10.42	10.56	160,767	+0.05(+0.47%)
Apr 26, 2024	10.51	10.53	10.44	10.51	121,064	+0.06(+0.56%)
Apr 25, 2024	10.45	10.48	10.31	10.45	178,392	-0.03(-0.28%)
Apr 24, 2024	10.53	10.53	10.36	10.48	165,449	-0.03(-0.28%)
Apr 23, 2024	10.51	10.53	10.46	10.51	85,544	+0.05(+0.47%)
Apr 22, 2024	10.41	10.46	10.37	10.46	119,375	+0.12(+1.14%)
Apr 19, 2024	10.40	10.40	10.30	10.34	147,601	-0.01(-0.09%)
Apr 18, 2024	10.37	10.38	10.33	10.35	128,102	+0.00(+0.00%)
Apr 17, 2024	10.26	10.35	10.23	10.35	159,788	+0.15(+1.44%)
Apr 16, 2024	10.04	10.20	10.04	10.20	224,398	+0.13(+1.27%)
Apr 15, 2024	10.39	10.44	9.929	10.08	558,131	-0.28(-2.75%)
Apr 12, 2024	10.57	10.57	10.36	10.36	203,052	-0.21(-1.96%)
Apr 11, 2024	10.59	10.59	10.53	10.57	138,359	+0.03(+0.28%)
Apr 10, 2024	10.61	10.63	10.51	10.54	164,846	-0.09(-0.82%)
Apr 09, 2024	10.59	10.64	10.53	10.63	148,687	+0.09(+0.83%)
Apr 08, 2024	10.55	10.59	10.52	10.54	145,322	+0.02(+0.18%)
Apr 05, 2024	10.59	10.65	10.51	10.52	154,090	-0.01(-0.09%)
Apr 04, 2024	10.74	10.78	10.52	10.53	252,492	-0.16(-1.46%)
Apr 03, 2024	10.71	10.73	10.68	10.69	109,076	-0.01(-0.09%)
Apr 02, 2024	10.73	10.75	10.69	10.69	96,622	-0.07(-0.63%)
Apr 01, 2024	10.82	10.82	10.74	10.76	186,990	+0.00(+0.00%)
Mar 28, 2024	10.90	10.90	10.73	10.76	480,775	-0.08(-0.72%)
Mar 27, 2024	10.89	10.89	10.78	10.84	173,399	-0.05(-0.45%)
Mar 26, 2024	10.82	10.89	10.81	10.89	100,339	+0.11(+0.99%)
Mar 25, 2024	10.82	10.84	10.76	10.78	81,863	-0.01(-0.09%)
Mar 22, 2024	10.84	10.84	10.79	10.79	87,712	-0.02(-0.18%)
Mar 21, 2024	10.86	10.86	10.76	10.81	125,546	+0.00(+0.00%)
Mar 20, 2024	10.84	10.86	10.78	10.81	133,408	-0.04(-0.36%)
Mar 19, 2024	10.84	10.88	10.80	10.85	117,607	+0.02(+0.18%)
Mar 18, 2024	10.86	10.90	10.80	10.83	111,831	+0.03(+0.27%)
Mar 15, 2024	10.90	10.97	10.80	10.80	131,543	-0.14(-1.25%)
Mar 14, 2024	10.98	10.99	10.91	10.94	106,830	-0.02(-0.19%)
Mar 13, 2024	10.94	11.00	10.92	10.96	252,131	+0.04(+0.35%)
Mar 12, 2024	10.76	10.92	10.75	10.92	186,854	+0.17(+1.62%)
Mar 11, 2024	10.75	10.79	10.73	10.75	125,847	-0.05(-0.45%)
Mar 08, 2024	10.75	10.81	10.74	10.79	133,786	+0.03(+0.27%)
Mar 07, 2024	10.77	10.81	10.76	10.77	135,453	-0.02(-0.18%)
Mar 06, 2024	10.72	10.80	10.71	10.79	141,911	+0.07(+0.63%)
Mar 05, 2024	10.69	10.73	10.67	10.72	129,252	+0.00(+0.00%)
Mar 04, 2024	10.67	10.73	10.66	10.72	159,653	-0.00(-0.04%)
Mar 01, 2024	10.64	10.73	10.63	10.72	128,144	+0.07(+0.68%)
Feb 29, 2024	10.69	10.75	10.62	10.65	166,606	+0.03(+0.27%)
Feb 28, 2024	10.63	10.70	10.58	10.62	186,935	-0.01(-0.09%)
Feb 27, 2024	10.63	10.69	10.62	10.63	105,587	+0.00(+0.00%)
Feb 26, 2024	10.63	10.66	10.61	10.63	136,878	-0.02(-0.18%)
Feb 23, 2024	10.70	10.70	10.62	10.65	87,099	-0.01(-0.09%)
Feb 22, 2024	10.67	10.72	10.64	10.66	118,342	+0.01(+0.09%)
Feb 21, 2024	10.59	10.66	10.59	10.65	145,843	+0.10(+0.91%)
Feb 20, 2024	10.64	10.76	10.53	10.55	363,218	-0.15(-1.44%)
Feb 16, 2024	10.74	10.79	10.71	10.71	106,642	-0.07(-0.63%)
Feb 15, 2024	10.75	10.78	10.73	10.78	118,334	+0.04(+0.36%)
Feb 14, 2024	10.73	10.79	10.73	10.74	116,220	+0.04(+0.35%)
Feb 13, 2024	10.74	10.80	10.65	10.70	234,367	-0.08(-0.71%)
Feb 12, 2024	10.75	10.80	10.74	10.78	110,450	+0.01(+0.09%)
Feb 09, 2024	10.76	10.79	10.73	10.77	138,121	+0.02(+0.18%)
Feb 08, 2024	10.76	10.80	10.74	10.75	160,273	-0.01(-0.09%)
Feb 07, 2024	10.75	10.76	10.72	10.76	96,368	+0.03(+0.27%)
Feb 06, 2024	10.62	10.73	10.62	10.73	136,503	+0.12(+1.17%)
Feb 05, 2024	10.56	10.60	10.51	10.60	139,381	+0.03(+0.27%)
Feb 02, 2024	10.59	10.75	10.55	10.58	249,515	-0.05(-0.45%)
Feb 01, 2024	10.58	10.64	10.58	10.62	133,846	+0.06(+0.54%)
Jan 31, 2024	10.57	10.58	10.52	10.57	166,430	+0.03(+0.27%)
Jan 30, 2024	10.47	10.54	10.44	10.54	192,583	+0.07(+0.64%)
Jan 29, 2024	10.41	10.47	10.38	10.47	145,447	+0.07(+0.64%)
Jan 26, 2024	10.42	10.42	10.38	10.40	49,425	-0.01(-0.09%)
Jan 25, 2024	10.40	10.41	10.37	10.41	116,588	+0.02(+0.18%)
Jan 24, 2024	10.38	10.39	10.33	10.39	157,092	+0.08(+0.74%)
Jan 23, 2024	10.26	10.32	10.25	10.32	162,071	+0.10(+0.94%)
Jan 22, 2024	10.18	10.25	10.16	10.22	148,477	+0.11(+1.04%)
Jan 19, 2024	10.23	10.23	10.12	10.12	135,217	-0.09(-0.84%)
Jan 18, 2024	10.22	10.23	10.17	10.20	147,325	+0.01(+0.09%)
Jan 17, 2024	10.22	10.27	10.16	10.19	161,292	-0.03(-0.28%)
Jan 16, 2024	10.21	10.27	10.20	10.22	123,123	+0.02(+0.19%)
Jan 12, 2024	10.23	10.26	10.20	10.20	118,296	-0.08(-0.74%)
Jan 11, 2024	10.19	10.29	10.19	10.28	167,626	+0.05(+0.46%)
Jan 10, 2024	10.13	10.25	10.13	10.23	223,861	+0.07(+0.65%)
Jan 09, 2024	10.09	10.18	10.09	10.17	174,936	+0.01(+0.09%)
Jan 08, 2024	10.11	10.19	10.11	10.16	211,998	-0.00(-0.05%)
Jan 05, 2024	10.08	10.18	10.08	10.16	154,346	+0.01(+0.14%)
Jan 04, 2024	10.06	10.18	10.01	10.15	200,736	+0.03(+0.28%)
Jan 03, 2024	10.08	10.16	10.06	10.12	204,845	-0.04(-0.37%)
Jan 02, 2024	10.17	10.22	10.15	10.16	259,605	-0.07(-0.65%)
Dec 29, 2023	10.28	10.32	10.21	10.22	314,585	-0.06(-0.55%)
Dec 28, 2023	10.22	10.31	10.22	10.28	174,180	+0.01(+0.09%)
Dec 27, 2023	10.19	10.28	10.17	10.27	106,582	+0.07(+0.65%)
Dec 26, 2023	10.20	10.23	10.16	10.20	158,539	-0.03(-0.28%)
Dec 22, 2023	10.23	10.29	10.19	10.23	204,233	+0.05(+0.47%)
Dec 21, 2023	10.23	10.23	10.17	10.19	170,183	+0.04(+0.37%)
Dec 20, 2023	10.20	10.23	10.10	10.15	216,154	+0.01(+0.09%)
Dec 19, 2023	10.18	10.25	10.12	10.14	184,460	+0.02(+0.19%)
Dec 18, 2023	10.16	10.37	10.12	10.12	235,938	-0.03(-0.28%)
Dec 15, 2023	10.18	10.23	10.15	10.15	110,743	+0.01(+0.09%)
Dec 14, 2023	10.11	10.17	10.09	10.14	117,662	+0.10(+1.03%)
Dec 13, 2023	9.950	10.03	9.929	10.03	150,830	+0.12(+1.23%)
Dec 12, 2023	9.997	10.01	9.883	9.913	171,403	-0.07(-0.66%)
Dec 11, 2023	9.960	10.02	9.960	9.978	117,393	+0.00(+0.00%)
Dec 08, 2023	9.884	9.997	9.884	9.978	116,884	+0.07(+0.66%)
Dec 07, 2023	9.800	9.969	9.791	9.913	219,404	+0.09(+0.96%)
Dec 06, 2023	9.809	9.847	9.809	9.819	112,965	-0.01(-0.10%)
Dec 05, 2023	9.744	9.828	9.715	9.828	131,073	+0.05(+0.48%)
Dec 04, 2023	9.772	9.828	9.762	9.781	140,500	-0.03(-0.29%)