Skip to main content

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

10.85 -0.03 (-0.28%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.873 6.873 6.873 0 -0.02(-0.34%)
Dec 28, 2017 6.902 6.905 6.878 6.896 268,907 +0.00(+0.07%)
Dec 27, 2017 6.862 6.903 6.856 6.891 545,916 +0.03(+0.43%)
Dec 26, 2017 6.757 6.874 6.757 6.862 461,810 +0.12(+1.82%)
Dec 22, 2017 6.751 6.768 6.733 6.739 252,300 -0.02(-0.26%)
Dec 21, 2017 6.809 6.827 6.757 6.757 340,138 -0.04(-0.60%)
Dec 20, 2017 6.815 6.815 6.780 6.798 456,952 -0.01(-0.09%)
Dec 19, 2017 6.827 6.833 6.801 6.803 241,178 -0.03(-0.43%)
Dec 18, 2017 6.786 6.833 6.780 6.833 427,345 +0.08(+1.12%)
Dec 15, 2017 6.763 6.790 6.751 6.757 164,659 +0.01(+0.17%)
Dec 14, 2017 6.786 6.786 6.745 6.745 182,642 -0.05(-0.69%)
Dec 13, 2017 6.768 6.792 6.751 6.792 162,904 +0.04(+0.52%)
Dec 12, 2017 6.763 6.780 6.751 6.757 138,905 -0.02(-0.34%)
Dec 11, 2017 6.798 6.798 6.763 6.780 133,140 +0.00(+0.07%)
Dec 08, 2017 6.769 6.781 6.769 6.775 245,811 -0.01(-0.09%)
Dec 07, 2017 6.775 6.793 6.752 6.781 104,242 +0.00(+0.00%)
Dec 06, 2017 6.775 6.793 6.769 6.781 121,827 +0.01(+0.09%)
Dec 05, 2017 6.769 6.787 6.758 6.775 112,584 +0.00(+0.00%)
Dec 04, 2017 6.764 6.775 6.761 6.775 206,496 +0.02(+0.34%)
Dec 01, 2017 6.729 6.758 6.723 6.752 240,132 +0.05(+0.69%)
Nov 30, 2017 6.752 6.764 6.705 6.705 271,821 -0.03(-0.43%)
Nov 29, 2017 6.758 6.764 6.729 6.734 128,231 -0.02(-0.34%)
Nov 28, 2017 6.746 6.764 6.736 6.758 235,237 +0.03(+0.43%)
Nov 27, 2017 6.746 6.769 6.729 6.729 155,868 -0.04(-0.60%)
Nov 24, 2017 6.734 6.769 6.732 6.769 61,408 +0.02(+0.34%)
Nov 22, 2017 6.717 6.746 6.711 6.746 151,364 +0.05(+0.69%)
Nov 21, 2017 6.694 6.723 6.694 6.700 136,189 +0.01(+0.09%)
Nov 20, 2017 6.723 6.723 6.694 6.694 175,536 -0.02(-0.35%)
Nov 17, 2017 6.676 6.717 6.659 6.717 230,979 +0.04(+0.61%)
Nov 16, 2017 6.624 6.682 6.624 6.676 212,233 +0.09(+1.32%)
Nov 15, 2017 6.601 6.618 6.572 6.589 343,624 -0.03(-0.44%)
Nov 14, 2017 6.688 6.694 6.595 6.618 374,628 -0.09(-1.31%)
Nov 13, 2017 6.735 6.736 6.701 6.706 216,380 -0.04(-0.60%)
Nov 10, 2017 6.724 6.747 6.716 6.747 248,128 +0.02(+0.26%)
Nov 09, 2017 6.741 6.747 6.689 6.729 312,118 -0.04(-0.60%)
Nov 08, 2017 6.787 6.787 6.741 6.770 221,337 -0.02(-0.26%)
Nov 07, 2017 6.799 6.799 6.764 6.787 104,121 -0.01(-0.17%)
Nov 06, 2017 6.747 6.799 6.741 6.799 154,265 +0.05(+0.77%)
Nov 03, 2017 6.747 6.787 6.747 6.747 122,123 +0.00(+0.00%)
Nov 02, 2017 6.776 6.810 6.747 6.747 206,402 -0.05(-0.68%)
Nov 01, 2017 6.793 6.793 6.776 6.793 166,938 +0.03(+0.43%)
Oct 31, 2017 6.810 6.810 6.764 6.764 195,399 -0.03(-0.42%)
Oct 30, 2017 6.764 6.810 6.764 6.793 211,153 +0.03(+0.43%)
Oct 27, 2017 6.735 6.764 6.729 6.764 161,374 +0.05(+0.77%)
Oct 26, 2017 6.735 6.758 6.706 6.712 218,969 -0.02(-0.26%)
Oct 25, 2017 6.804 6.804 6.724 6.729 274,798 -0.10(-1.44%)
Oct 24, 2017 6.810 6.828 6.804 6.828 150,643 +0.03(+0.42%)
Oct 23, 2017 6.822 6.828 6.790 6.799 176,539 -0.02(-0.34%)
Oct 20, 2017 6.793 6.822 6.776 6.822 165,844 +0.03(+0.51%)
Oct 19, 2017 6.747 6.787 6.747 6.787 228,301 +0.03(+0.51%)
Oct 18, 2017 6.787 6.804 6.752 6.752 262,156 -0.03(-0.43%)
Oct 17, 2017 6.810 6.810 6.781 6.781 96,336 -0.02(-0.34%)
Oct 16, 2017 6.781 6.804 6.764 6.804 185,987 +0.05(+0.68%)
Oct 13, 2017 6.729 6.758 6.729 6.758 118,505 +0.04(+0.59%)
Oct 12, 2017 6.793 6.802 6.719 6.719 256,997 -0.07(-1.10%)
Oct 11, 2017 6.788 6.799 6.785 6.793 136,217 +0.00(+0.00%)
Oct 10, 2017 6.759 6.799 6.759 6.793 271,183 +0.02(+0.34%)
Oct 09, 2017 6.736 6.782 6.732 6.770 226,443 +0.02(+0.34%)
Oct 06, 2017 6.753 6.753 6.730 6.747 189,159 +0.00(+0.00%)
Oct 05, 2017 6.742 6.765 6.730 6.747 167,645 +0.00(+0.00%)
Oct 04, 2017 6.707 6.750 6.707 6.747 429,113 +0.02(+0.34%)
Oct 03, 2017 6.684 6.730 6.684 6.724 213,441 +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.