Skip to main content

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

10.80 +0.01 (+0.11%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.871 6.871 6.871 0 -0.02(-0.34%)
Dec 28, 2017 6.900 6.903 6.877 6.895 268,964 +0.00(+0.07%)
Dec 27, 2017 6.860 6.901 6.855 6.890 546,033 +0.03(+0.43%)
Dec 26, 2017 6.755 6.872 6.755 6.860 461,909 +0.12(+1.82%)
Dec 22, 2017 6.749 6.767 6.732 6.738 252,354 -0.02(-0.26%)
Dec 21, 2017 6.808 6.825 6.755 6.755 340,210 -0.04(-0.60%)
Dec 20, 2017 6.814 6.814 6.779 6.796 457,050 -0.01(-0.09%)
Dec 19, 2017 6.825 6.831 6.799 6.802 241,230 -0.03(-0.43%)
Dec 18, 2017 6.784 6.831 6.779 6.831 427,437 +0.08(+1.12%)
Dec 15, 2017 6.761 6.788 6.749 6.755 164,694 +0.01(+0.17%)
Dec 14, 2017 6.784 6.784 6.744 6.744 182,682 -0.05(-0.69%)
Dec 13, 2017 6.767 6.790 6.749 6.790 162,939 +0.04(+0.52%)
Dec 12, 2017 6.761 6.779 6.749 6.755 138,935 -0.02(-0.34%)
Dec 11, 2017 6.796 6.796 6.761 6.779 133,168 +0.00(+0.07%)
Dec 08, 2017 6.768 6.779 6.767 6.774 245,864 -0.01(-0.09%)
Dec 07, 2017 6.774 6.791 6.750 6.779 104,265 +0.00(+0.00%)
Dec 06, 2017 6.774 6.791 6.768 6.779 121,853 +0.01(+0.09%)
Dec 05, 2017 6.768 6.785 6.756 6.774 112,608 +0.00(+0.00%)
Dec 04, 2017 6.762 6.774 6.759 6.774 206,540 +0.02(+0.34%)
Dec 01, 2017 6.727 6.756 6.721 6.750 240,184 +0.05(+0.69%)
Nov 30, 2017 6.750 6.762 6.704 6.704 271,879 -0.03(-0.43%)
Nov 29, 2017 6.756 6.762 6.727 6.733 128,259 -0.02(-0.34%)
Nov 28, 2017 6.745 6.762 6.734 6.756 235,287 +0.03(+0.43%)
Nov 27, 2017 6.745 6.768 6.727 6.727 155,902 -0.04(-0.60%)
Nov 24, 2017 6.733 6.768 6.730 6.768 61,421 +0.02(+0.34%)
Nov 22, 2017 6.716 6.745 6.710 6.745 151,397 +0.05(+0.69%)
Nov 21, 2017 6.692 6.721 6.692 6.698 136,218 +0.01(+0.09%)
Nov 20, 2017 6.721 6.721 6.692 6.692 175,573 -0.02(-0.35%)
Nov 17, 2017 6.675 6.716 6.658 6.716 231,028 +0.04(+0.61%)
Nov 16, 2017 6.623 6.681 6.623 6.675 212,279 +0.09(+1.32%)
Nov 15, 2017 6.600 6.617 6.571 6.588 343,697 -0.03(-0.44%)
Nov 14, 2017 6.687 6.692 6.594 6.617 374,709 -0.09(-1.31%)
Nov 13, 2017 6.734 6.735 6.699 6.705 216,426 -0.04(-0.60%)
Nov 10, 2017 6.722 6.745 6.715 6.745 248,181 +0.02(+0.26%)
Nov 09, 2017 6.740 6.745 6.688 6.728 312,185 -0.04(-0.60%)
Nov 08, 2017 6.786 6.786 6.740 6.768 221,385 -0.02(-0.26%)
Nov 07, 2017 6.797 6.797 6.763 6.786 104,143 -0.01(-0.17%)
Nov 06, 2017 6.745 6.797 6.740 6.797 154,298 +0.05(+0.77%)
Nov 03, 2017 6.745 6.786 6.745 6.745 122,149 +0.00(+0.00%)
Nov 02, 2017 6.774 6.809 6.745 6.745 206,446 -0.05(-0.68%)
Nov 01, 2017 6.791 6.791 6.774 6.791 166,973 +0.03(+0.43%)
Oct 31, 2017 6.809 6.809 6.763 6.763 195,441 -0.03(-0.42%)
Oct 30, 2017 6.763 6.809 6.763 6.791 211,198 +0.03(+0.43%)
Oct 27, 2017 6.734 6.763 6.728 6.763 161,409 +0.05(+0.77%)
Oct 26, 2017 6.734 6.757 6.705 6.711 219,016 -0.02(-0.26%)
Oct 25, 2017 6.803 6.803 6.722 6.728 274,857 -0.10(-1.44%)
Oct 24, 2017 6.809 6.826 6.803 6.826 150,676 +0.03(+0.42%)
Oct 23, 2017 6.820 6.826 6.789 6.797 176,576 -0.02(-0.34%)
Oct 20, 2017 6.791 6.820 6.774 6.820 165,880 +0.03(+0.51%)
Oct 19, 2017 6.745 6.786 6.745 6.786 228,350 +0.03(+0.51%)
Oct 18, 2017 6.786 6.803 6.751 6.751 262,212 -0.03(-0.43%)
Oct 17, 2017 6.809 6.809 6.780 6.780 96,356 -0.02(-0.34%)
Oct 16, 2017 6.780 6.803 6.763 6.803 186,027 +0.05(+0.68%)
Oct 13, 2017 6.728 6.757 6.728 6.757 118,531 +0.04(+0.59%)
Oct 12, 2017 6.792 6.800 6.717 6.717 257,052 -0.07(-1.10%)
Oct 11, 2017 6.786 6.798 6.783 6.792 136,246 +0.00(+0.00%)
Oct 10, 2017 6.757 6.798 6.757 6.792 271,241 +0.02(+0.34%)
Oct 09, 2017 6.734 6.780 6.730 6.769 226,491 +0.02(+0.34%)
Oct 06, 2017 6.752 6.752 6.729 6.746 189,199 +0.00(+0.00%)
Oct 05, 2017 6.740 6.763 6.729 6.746 167,680 +0.00(+0.00%)
Oct 04, 2017 6.706 6.749 6.706 6.746 429,205 +0.02(+0.34%)
Oct 03, 2017 6.683 6.729 6.683 6.723 213,486 +0.02(+0.34%)
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.