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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	6.678	6.709	6.653	6.659	549,237	-0.01(-0.09%)
Oct 30, 2018	6.722	6.722	6.666	6.666	277,244	-0.03(-0.47%)
Oct 29, 2018	6.747	6.753	6.697	6.697	279,986	-0.02(-0.28%)
Oct 26, 2018	6.760	6.760	6.710	6.716	1,002,251	-0.06(-0.83%)
Oct 25, 2018	6.766	6.791	6.735	6.772	439,928	+0.01(+0.09%)
Oct 24, 2018	6.803	6.810	6.753	6.766	328,400	-0.03(-0.46%)
Oct 23, 2018	6.741	6.797	6.672	6.797	284,728	+0.04(+0.56%)
Oct 22, 2018	6.791	6.803	6.760	6.760	452,168	-0.03(-0.46%)
Oct 19, 2018	6.860	6.872	6.791	6.791	402,945	-0.05(-0.73%)
Oct 18, 2018	6.872	6.879	6.841	6.841	405,051	-0.04(-0.64%)
Oct 17, 2018	6.885	6.885	6.866	6.885	238,129	+0.01(+0.09%)
Oct 16, 2018	6.885	6.885	6.860	6.879	300,346	+0.04(+0.55%)
Oct 15, 2018	6.810	6.854	6.810	6.841	155,344	+0.03(+0.37%)
Oct 12, 2018	6.847	6.860	6.803	6.816	301,170	+0.02(+0.26%)
Oct 11, 2018	6.829	6.842	6.792	6.798	300,441	-0.02(-0.27%)
Oct 10, 2018	6.885	6.904	6.811	6.817	354,940	-0.07(-0.99%)
Oct 09, 2018	6.904	6.929	6.885	6.885	131,635	-0.02(-0.27%)
Oct 08, 2018	6.916	6.941	6.891	6.904	536,176	-0.01(-0.18%)
Oct 05, 2018	6.935	6.960	6.891	6.916	289,243	-0.03(-0.45%)
Oct 04, 2018	6.960	6.985	6.929	6.947	278,383	-0.03(-0.45%)
Oct 03, 2018	6.954	6.991	6.954	6.978	371,559	+0.03(+0.45%)
Oct 02, 2018	6.954	6.966	6.947	6.947	317,418	+0.00(+0.00%)
Oct 01, 2018	6.966	6.972	6.941	6.947	285,641	+0.02(+0.27%)
Sep 28, 2018	6.954	6.966	6.929	6.929	451,791	-0.01(-0.18%)
Sep 27, 2018	6.960	6.978	6.941	6.941	368,108	-0.01(-0.09%)
Sep 26, 2018	6.978	6.978	6.947	6.947	297,270	-0.04(-0.53%)
Sep 25, 2018	6.985	6.991	6.949	6.985	193,686	+0.00(+0.00%)
Sep 24, 2018	6.985	6.997	6.972	6.985	187,360	-0.01(-0.18%)
Sep 21, 2018	7.003	7.003	6.978	6.997	122,353	+0.01(+0.09%)
Sep 20, 2018	7.003	7.006	6.978	6.991	196,233	+0.00(+0.00%)
Sep 19, 2018	7.003	7.010	6.991	6.991	151,041	-0.01(-0.18%)
Sep 18, 2018	7.003	7.010	6.989	7.003	107,524	+0.00(+0.00%)
Sep 17, 2018	6.991	7.003	6.974	7.003	141,487	+0.01(+0.18%)
Sep 14, 2018	7.003	7.034	6.978	6.991	150,811	-0.02(-0.35%)
Sep 13, 2018	7.003	7.016	6.985	7.016	224,426	+0.02(+0.25%)
Sep 12, 2018	6.980	6.998	6.973	6.998	219,234	+0.01(+0.09%)
Sep 11, 2018	6.973	7.004	6.973	6.992	117,341	+0.01(+0.09%)
Sep 10, 2018	6.998	6.998	6.980	6.986	128,505	-0.01(-0.18%)
Sep 07, 2018	6.986	7.004	6.967	6.998	148,494	-0.01(-0.18%)
Sep 06, 2018	6.992	7.017	6.967	7.010	170,801	+0.01(+0.18%)
Sep 05, 2018	6.998	7.017	6.992	6.998	149,291	-0.01(-0.18%)
Sep 04, 2018	7.017	7.023	6.998	7.010	234,309	+0.00(+0.00%)
Aug 31, 2018		7.010	7.010	7.010	0	+0.01(+0.18%)
Aug 30, 2018	6.998	7.023	6.998	6.998	209,288	-0.01(-0.18%)
Aug 29, 2018	7.041	7.048	7.010	7.010	147,024	-0.02(-0.26%)
Aug 28, 2018	7.035	7.036	7.017	7.029	132,030	+0.00(+0.00%)
Aug 27, 2018	7.029	7.048	7.023	7.029	158,606	-0.02(-0.35%)
Aug 24, 2018	6.986	7.054	6.967	7.054	251,858	+0.08(+1.15%)
Aug 23, 2018	6.998	6.998	6.973	6.973	56,246	-0.01(-0.18%)
Aug 22, 2018	6.980	6.992	6.966	6.986	152,502	+0.00(+0.00%)
Aug 21, 2018	6.973	6.986	6.955	6.986	184,505	+0.01(+0.18%)
Aug 20, 2018	6.955	6.986	6.955	6.973	124,492	+0.01(+0.18%)
Aug 17, 2018	6.967	6.973	6.955	6.961	191,360	+0.01(+0.09%)
Aug 16, 2018	6.955	6.980	6.936	6.955	219,809	+0.01(+0.09%)
Aug 15, 2018	6.918	6.949	6.918	6.949	109,371	+0.02(+0.27%)
Aug 14, 2018	6.936	6.955	6.924	6.930	183,080	+0.01(+0.17%)
Aug 13, 2018	6.931	6.943	6.906	6.919	190,608	-0.01(-0.09%)
Aug 10, 2018	6.931	6.943	6.912	6.925	112,947	-0.01(-0.18%)
Aug 09, 2018	6.925	6.949	6.925	6.937	112,960	+0.01(+0.18%)
Aug 08, 2018	6.931	6.949	6.925	6.925	65,874	+0.00(+0.00%)
Aug 07, 2018	6.937	6.943	6.925	6.925	130,895	-0.01(-0.18%)
Aug 06, 2018	6.925	6.937	6.919	6.937	110,612	+0.00(+0.00%)
Aug 03, 2018	6.925	6.937	6.912	6.937	311,663	+0.01(+0.18%)
Aug 02, 2018	6.900	6.925	6.900	6.925	155,062	+0.00(+0.00%)