Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.88 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 6.556 6.562 6.523 6.539 379,247 -0.02(-0.34%)
May 30, 2017 6.595 6.595 6.545 6.562 310,837 -0.02(-0.34%)
May 26, 2017 6.562 6.612 6.551 6.584 722,801 +0.03(+0.51%)
May 25, 2017 6.567 6.590 6.545 6.551 233,669 -0.02(-0.26%)
May 24, 2017 6.511 6.573 6.511 6.567 218,266 +0.04(+0.69%)
May 23, 2017 6.500 6.523 6.500 6.523 182,448 +0.03(+0.43%)
May 22, 2017 6.511 6.523 6.495 6.495 184,540 -0.01(-0.17%)
May 19, 2017 6.489 6.528 6.489 6.506 148,392 +0.02(+0.26%)
May 18, 2017 6.455 6.500 6.455 6.489 350,160 +0.02(+0.35%)
May 17, 2017 6.545 6.545 6.461 6.467 621,605 -0.09(-1.37%)
May 16, 2017 6.551 6.579 6.551 6.556 114,446 +0.00(+0.00%)
May 15, 2017 6.556 6.566 6.541 6.556 161,535 +0.00(+0.00%)
May 12, 2017 6.545 6.556 6.528 6.556 168,827 +0.01(+0.17%)
May 11, 2017 6.534 6.561 6.534 6.545 171,202 -0.03(-0.44%)
May 10, 2017 6.529 6.574 6.524 6.574 323,291 +0.04(+0.68%)
May 09, 2017 6.552 6.552 6.529 6.529 200,386 -0.02(-0.34%)
May 08, 2017 6.546 6.557 6.535 6.552 177,166 +0.00(+0.00%)
May 05, 2017 6.529 6.552 6.529 6.552 218,099 +0.03(+0.43%)
May 04, 2017 6.546 6.552 6.501 6.524 254,336 -0.03(-0.43%)
May 03, 2017 6.552 6.563 6.529 6.552 192,673 -0.01(-0.08%)
May 02, 2017 6.524 6.557 6.513 6.557 309,821 +0.04(+0.60%)
May 01, 2017 6.524 6.535 6.518 6.518 190,099 +0.00(+0.00%)
Apr 28, 2017 6.507 6.518 6.496 6.518 248,490 +0.02(+0.26%)
Apr 27, 2017 6.501 6.513 6.496 6.501 217,340 -0.01(-0.09%)
Apr 26, 2017 6.479 6.507 6.468 6.507 276,438 +0.04(+0.69%)
Apr 25, 2017 6.451 6.487 6.448 6.462 541,173 +0.02(+0.26%)
Apr 24, 2017 6.457 6.465 6.443 6.446 198,396 +0.00(+0.00%)
Apr 21, 2017 6.423 6.446 6.407 6.446 366,182 +0.00(+0.00%)
Apr 20, 2017 6.396 6.449 6.396 6.446 261,513 +0.04(+0.61%)
Apr 19, 2017 6.401 6.423 6.401 6.407 296,488 +0.02(+0.35%)
Apr 18, 2017 6.407 6.418 6.379 6.384 534,767 -0.02(-0.35%)
Apr 17, 2017 6.440 6.440 6.407 6.407 241,676 -0.02(-0.35%)
Apr 13, 2017 6.429 6.440 6.418 6.429 107,467 +0.02(+0.26%)
Apr 12, 2017 6.435 6.457 6.412 6.412 406,178 -0.03(-0.43%)
Apr 11, 2017 6.440 6.446 6.412 6.440 270,637 -0.00(-0.01%)
Apr 10, 2017 6.419 6.447 6.416 6.441 300,413 +0.02(+0.35%)
Apr 07, 2017 6.391 6.424 6.391 6.419 258,949 +0.03(+0.43%)
Apr 06, 2017 6.380 6.391 6.375 6.391 168,421 +0.02(+0.26%)
Apr 05, 2017 6.363 6.391 6.363 6.375 169,567 +0.01(+0.17%)
Apr 04, 2017 6.358 6.363 6.336 6.363 206,537 +0.02(+0.26%)
Apr 03, 2017 6.397 6.397 6.341 6.347 345,556 -0.03(-0.52%)
Mar 31, 2017 6.386 6.397 6.363 6.380 364,804 -0.01(-0.09%)
Mar 30, 2017 6.386 6.391 6.375 6.386 618,457 +0.02(+0.35%)
Mar 29, 2017 6.363 6.369 6.341 6.363 252,635 +0.01(+0.17%)
Mar 28, 2017 6.347 6.369 6.336 6.352 232,267 +0.01(+0.17%)
Mar 27, 2017 6.319 6.341 6.314 6.341 159,945 +0.01(+0.18%)
Mar 24, 2017 6.330 6.358 6.319 6.330 223,990 +0.01(+0.09%)
Mar 23, 2017 6.308 6.330 6.297 6.325 381,283 +0.02(+0.26%)
Mar 22, 2017 6.280 6.308 6.242 6.308 687,472 +0.04(+0.62%)
Mar 21, 2017 6.330 6.330 6.258 6.269 408,294 -0.04(-0.70%)
Mar 20, 2017 6.303 6.330 6.286 6.314 384,770 +0.01(+0.09%)
Mar 17, 2017 6.275 6.308 6.269 6.308 313,582 +0.04(+0.62%)
Mar 16, 2017 6.280 6.286 6.242 6.269 483,180 -0.02(-0.26%)
Mar 15, 2017 6.253 6.286 6.236 6.286 933,856 +0.06(+0.98%)
Mar 14, 2017 6.325 6.325 6.219 6.225 560,954 -0.11(-1.75%)
Mar 13, 2017 6.358 6.380 6.314 6.336 207,548 -0.02(-0.27%)
Mar 10, 2017 6.359 6.370 6.342 6.353 550,312 +0.03(+0.44%)
Mar 09, 2017 6.381 6.381 6.299 6.326 626,951 -0.06(-0.95%)
Mar 08, 2017 6.408 6.419 6.381 6.386 384,846 -0.03(-0.43%)
Mar 07, 2017 6.447 6.452 6.414 6.414 347,127 -0.04(-0.60%)
Mar 06, 2017 6.452 6.458 6.441 6.452 176,710 +0.01(+0.09%)
Mar 03, 2017 6.447 6.457 6.430 6.447 203,566 +0.01(+0.09%)
Mar 02, 2017 6.458 6.463 6.441 6.441 216,035 -0.03(-0.43%)
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.