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 )

11.05 +0.08 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.665 6.665 6.641 6.641 118,601 -0.02(-0.27%)
May 30, 2018 6.647 6.665 6.647 6.659 167,398 +0.01(+0.18%)
May 29, 2018 6.670 6.670 6.641 6.647 283,378 -0.02(-0.27%)
May 25, 2018 6.665 6.665 6.665 0 +0.00(+0.00%)
May 24, 2018 6.670 6.676 6.653 6.665 108,870 -0.01(-0.18%)
May 23, 2018 6.670 6.676 6.663 6.676 235,868 +0.01(+0.18%)
May 22, 2018 6.670 6.676 6.665 6.665 170,626 -0.01(-0.09%)
May 21, 2018 6.665 6.670 6.662 6.670 131,823 +0.01(+0.09%)
May 18, 2018 6.659 6.670 6.647 6.665 160,004 +0.01(+0.18%)
May 17, 2018 6.665 6.665 6.647 6.653 208,722 -0.01(-0.18%)
May 16, 2018 6.659 6.670 6.647 6.665 327,442 +0.01(+0.18%)
May 15, 2018 6.647 6.667 6.641 6.653 202,960 -0.01(-0.18%)
May 14, 2018 6.694 6.694 6.659 6.665 317,883 -0.01(-0.10%)
May 11, 2018 6.671 6.686 6.667 6.671 223,088 -0.01(-0.09%)
May 10, 2018 6.671 6.683 6.665 6.677 260,598 +0.02(+0.26%)
May 09, 2018 6.671 6.686 6.659 6.659 503,985 -0.02(-0.35%)
May 08, 2018 6.677 6.683 6.659 6.683 193,362 +0.01(+0.09%)
May 07, 2018 6.671 6.680 6.665 6.677 168,395 +0.02(+0.26%)
May 04, 2018 6.648 6.677 6.648 6.659 141,737 -0.01(-0.09%)
May 03, 2018 6.671 6.683 6.653 6.665 582,139 -0.01(-0.18%)
May 02, 2018 6.718 6.718 6.674 6.677 464,502 -0.07(-1.04%)
May 01, 2018 6.718 6.747 6.689 6.747 355,585 +0.04(+0.61%)
Apr 30, 2018 6.735 6.735 6.689 6.706 177,857 -0.02(-0.35%)
Apr 27, 2018 6.694 6.730 6.689 6.730 393,793 +0.04(+0.61%)
Apr 26, 2018 6.683 6.689 6.665 6.689 395,723 +0.02(+0.35%)
Apr 25, 2018 6.677 6.677 6.630 6.665 373,257 -0.01(-0.09%)
Apr 24, 2018 6.718 6.718 6.671 6.671 1,212,098 -0.02(-0.35%)
Apr 23, 2018 6.718 6.724 6.689 6.694 772,572 -0.01(-0.17%)
Apr 20, 2018 6.718 6.738 6.700 6.706 473,745 -0.01(-0.17%)
Apr 19, 2018 6.706 6.741 6.677 6.718 411,668 -0.03(-0.43%)
Apr 18, 2018 6.806 6.806 6.741 6.747 913,758 -0.08(-1.12%)
Apr 17, 2018 6.806 6.829 6.806 6.823 474,220 +0.01(+0.09%)
Apr 16, 2018 6.806 6.823 6.806 6.817 214,098 +0.01(+0.17%)
Apr 13, 2018 6.812 6.829 6.800 6.806 328,900 +0.01(+0.08%)
Apr 12, 2018 6.812 6.822 6.800 6.800 173,370 -0.01(-0.17%)
Apr 11, 2018 6.800 6.824 6.795 6.812 442,215 +0.01(+0.17%)
Apr 10, 2018 6.795 6.812 6.795 6.800 369,408 +0.01(+0.09%)
Apr 09, 2018 6.777 6.812 6.777 6.795 496,869 +0.02(+0.26%)
Apr 06, 2018 6.760 6.795 6.760 6.777 252,677 +0.01(+0.09%)
Apr 05, 2018 6.783 6.800 6.760 6.771 369,422 +0.01(+0.09%)
Apr 04, 2018 6.754 6.783 6.754 6.765 378,772 -0.01(-0.09%)
Apr 03, 2018 6.754 6.789 6.754 6.771 514,202 +0.02(+0.26%)
Apr 02, 2018 6.771 6.780 6.748 6.754 343,164 -0.01(-0.17%)
Mar 29, 2018 6.765 6.765 6.765 0 -0.01(-0.09%)
Mar 28, 2018 6.754 6.783 6.751 6.771 322,148 +0.02(+0.26%)
Mar 27, 2018 6.771 6.783 6.754 6.754 229,166 -0.03(-0.43%)
Mar 26, 2018 6.783 6.783 6.771 6.783 204,663 +0.00(+0.00%)
Mar 23, 2018 6.771 6.795 6.765 6.783 350,043 +0.02(+0.34%)
Mar 22, 2018 6.765 6.771 6.748 6.760 170,771 -0.01(-0.09%)
Mar 21, 2018 6.754 6.765 6.748 6.765 157,745 +0.01(+0.17%)
Mar 20, 2018 6.760 6.765 6.742 6.754 232,443 -0.02(-0.26%)
Mar 19, 2018 6.765 6.771 6.742 6.771 240,368 +0.01(+0.09%)
Mar 16, 2018 6.771 6.777 6.760 6.765 302,397 +0.01(+0.09%)
Mar 15, 2018 6.731 6.760 6.731 6.760 196,321 +0.03(+0.52%)
Mar 14, 2018 6.754 6.754 6.725 6.725 219,130 -0.01(-0.10%)
Mar 13, 2018 6.731 6.754 6.731 6.731 205,531 -0.01(-0.09%)
Mar 12, 2018 6.720 6.737 6.714 6.737 233,016 +0.02(+0.26%)
Mar 09, 2018 6.714 6.743 6.714 6.720 276,833 +0.01(+0.09%)
Mar 08, 2018 6.685 6.725 6.685 6.714 198,163 +0.02(+0.35%)
Mar 07, 2018 6.691 6.691 87,521 +0.01(+0.09%)
Mar 06, 2018 6.656 6.685 6.650 6.685 236,126 +0.03(+0.43%)
Mar 05, 2018 6.615 6.656 6.615 6.656 172,957 +0.02(+0.35%)
Mar 02, 2018 6.604 6.639 6.604 6.633 108,394 +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.