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 )

10.85 -0.03 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2018 6.802 6.802 6.778 6.778 116,206 -0.02(-0.27%)
May 30, 2018 6.784 6.802 6.784 6.796 164,018 +0.01(+0.18%)
May 29, 2018 6.808 6.808 6.778 6.784 277,655 -0.02(-0.27%)
May 25, 2018 6.802 6.802 6.802 0 +0.00(+0.00%)
May 24, 2018 6.808 6.814 6.790 6.802 106,672 -0.01(-0.18%)
May 23, 2018 6.808 6.814 6.800 6.814 231,104 +0.01(+0.18%)
May 22, 2018 6.808 6.814 6.802 6.802 167,180 -0.01(-0.09%)
May 21, 2018 6.802 6.808 6.799 6.808 129,161 +0.01(+0.09%)
May 18, 2018 6.796 6.808 6.784 6.802 156,773 +0.01(+0.18%)
May 17, 2018 6.802 6.802 6.784 6.790 204,506 -0.01(-0.18%)
May 16, 2018 6.796 6.808 6.784 6.802 320,829 +0.01(+0.18%)
May 15, 2018 6.784 6.805 6.778 6.790 198,861 -0.01(-0.18%)
May 14, 2018 6.832 6.832 6.796 6.802 311,463 -0.01(-0.10%)
May 11, 2018 6.809 6.824 6.804 6.809 218,573 -0.01(-0.09%)
May 10, 2018 6.809 6.821 6.803 6.815 255,323 +0.02(+0.26%)
May 09, 2018 6.809 6.824 6.797 6.797 493,785 -0.02(-0.35%)
May 08, 2018 6.815 6.821 6.797 6.821 189,448 +0.01(+0.09%)
May 07, 2018 6.809 6.818 6.803 6.815 164,987 +0.02(+0.26%)
May 04, 2018 6.785 6.815 6.785 6.797 138,869 -0.01(-0.09%)
May 03, 2018 6.809 6.821 6.791 6.803 570,357 -0.01(-0.18%)
May 02, 2018 6.857 6.857 6.812 6.815 455,100 -0.07(-1.04%)
May 01, 2018 6.857 6.886 6.827 6.886 348,388 +0.04(+0.61%)
Apr 30, 2018 6.875 6.875 6.827 6.845 174,257 -0.02(-0.35%)
Apr 27, 2018 6.833 6.869 6.827 6.869 385,823 +0.04(+0.61%)
Apr 26, 2018 6.821 6.827 6.803 6.827 387,713 +0.02(+0.35%)
Apr 25, 2018 6.815 6.815 6.767 6.803 365,702 -0.01(-0.09%)
Apr 24, 2018 6.857 6.857 6.809 6.809 1,187,566 -0.02(-0.35%)
Apr 23, 2018 6.857 6.863 6.827 6.833 756,936 -0.01(-0.17%)
Apr 20, 2018 6.857 6.878 6.839 6.845 464,157 -0.01(-0.17%)
Apr 19, 2018 6.845 6.881 6.815 6.857 403,336 -0.03(-0.43%)
Apr 18, 2018 6.946 6.946 6.881 6.886 895,264 -0.08(-1.12%)
Apr 17, 2018 6.946 6.970 6.946 6.964 464,622 +0.01(+0.09%)
Apr 16, 2018 6.946 6.964 6.946 6.958 209,765 +0.01(+0.17%)
Apr 13, 2018 6.952 6.970 6.940 6.946 322,243 +0.01(+0.07%)
Apr 12, 2018 6.953 6.963 6.941 6.941 169,854 -0.01(-0.17%)
Apr 11, 2018 6.941 6.965 6.935 6.953 433,246 +0.01(+0.17%)
Apr 10, 2018 6.935 6.953 6.935 6.941 361,916 +0.01(+0.09%)
Apr 09, 2018 6.917 6.953 6.917 6.935 486,791 +0.02(+0.26%)
Apr 06, 2018 6.900 6.935 6.900 6.917 247,553 +0.01(+0.09%)
Apr 05, 2018 6.923 6.941 6.900 6.911 361,930 +0.01(+0.09%)
Apr 04, 2018 6.894 6.923 6.894 6.906 371,090 -0.01(-0.09%)
Apr 03, 2018 6.894 6.929 6.894 6.911 503,773 +0.02(+0.26%)
Apr 02, 2018 6.911 6.920 6.888 6.894 336,204 -0.01(-0.17%)
Mar 29, 2018 6.906 6.906 6.906 0 -0.01(-0.09%)
Mar 28, 2018 6.894 6.923 6.891 6.911 315,615 +0.02(+0.26%)
Mar 27, 2018 6.911 6.923 6.894 6.894 224,518 -0.03(-0.43%)
Mar 26, 2018 6.923 6.923 6.911 6.923 200,513 +0.00(+0.00%)
Mar 23, 2018 6.911 6.935 6.906 6.923 342,944 +0.02(+0.34%)
Mar 22, 2018 6.906 6.911 6.888 6.900 167,308 -0.01(-0.09%)
Mar 21, 2018 6.894 6.906 6.888 6.906 154,546 +0.01(+0.17%)
Mar 20, 2018 6.900 6.906 6.882 6.894 227,729 -0.02(-0.26%)
Mar 19, 2018 6.906 6.911 6.882 6.911 235,493 +0.01(+0.09%)
Mar 16, 2018 6.911 6.917 6.900 6.906 296,264 +0.01(+0.09%)
Mar 15, 2018 6.870 6.900 6.870 6.900 192,340 +0.04(+0.52%)
Mar 14, 2018 6.894 6.894 6.864 6.864 214,686 -0.01(-0.10%)
Mar 13, 2018 6.871 6.894 6.871 6.871 201,354 -0.01(-0.09%)
Mar 12, 2018 6.859 6.877 6.853 6.877 228,281 +0.02(+0.26%)
Mar 09, 2018 6.853 6.883 6.853 6.859 271,207 +0.01(+0.09%)
Mar 08, 2018 6.824 6.865 6.824 6.853 194,136 +0.02(+0.35%)
Mar 07, 2018 6.829 6.829 85,742 +0.01(+0.09%)
Mar 06, 2018 6.794 6.824 6.788 6.824 231,327 +0.03(+0.43%)
Mar 05, 2018 6.753 6.794 6.753 6.794 169,442 +0.02(+0.35%)
Mar 02, 2018 6.741 6.776 6.741 6.770 106,191 +0.02(+0.26%)
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.