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 29, 2020 6.804 6.811 6.761 6.804 261,388 +0.03(+0.42%)
May 28, 2020 6.670 6.797 6.670 6.776 332,929 +0.11(+1.69%)
May 27, 2020 6.670 6.691 6.585 6.663 521,988 +0.02(+0.32%)
May 26, 2020 6.635 6.649 6.621 6.642 218,162 +0.06(+0.96%)
May 22, 2020 6.578 6.585 6.543 6.578 183,866 +0.02(+0.32%)
May 21, 2020 6.515 6.571 6.508 6.557 486,259 +0.04(+0.65%)
May 20, 2020 6.381 6.515 6.367 6.515 459,507 +0.17(+2.66%)
May 19, 2020 6.388 6.402 6.339 6.346 203,312 -0.04(-0.66%)
May 18, 2020 6.367 6.402 6.347 6.388 246,668 +0.11(+1.80%)
May 15, 2020 6.268 6.290 6.247 6.275 201,472 -0.02(-0.34%)
May 14, 2020 6.297 6.311 6.219 6.297 185,401 -0.01(-0.10%)
May 13, 2020 6.373 6.415 6.254 6.303 263,588 -0.06(-0.88%)
May 12, 2020 6.366 6.408 6.359 6.359 252,583 -0.01(-0.11%)
May 11, 2020 6.373 6.401 6.359 6.366 155,101 -0.02(-0.33%)
May 08, 2020 6.352 6.394 6.303 6.387 269,190 +0.08(+1.22%)
May 07, 2020 6.324 6.359 6.296 6.310 309,891 +0.01(+0.22%)
May 06, 2020 6.310 6.324 6.275 6.296 184,191 +0.00(+0.00%)
May 05, 2020 6.359 6.366 6.240 6.296 420,969 -0.03(-0.44%)
May 04, 2020 6.289 6.324 6.254 6.324 251,173 +0.00(+0.00%)
May 01, 2020 6.366 6.380 6.289 6.324 132,090 -0.08(-1.31%)
Apr 30, 2020 6.464 6.464 6.359 6.408 361,652 +0.00(+0.00%)
Apr 29, 2020 6.324 6.408 6.324 6.408 127,223 +0.11(+1.78%)
Apr 28, 2020 6.359 6.359 6.296 6.296 232,028 -0.03(-0.55%)
Apr 27, 2020 6.317 6.352 6.303 6.331 137,306 +0.01(+0.11%)
Apr 24, 2020 6.373 6.380 6.317 6.324 229,691 -0.04(-0.66%)
Apr 23, 2020 6.331 6.373 6.303 6.366 587,359 +0.04(+0.66%)
Apr 22, 2020 6.317 6.379 6.310 6.324 350,810 +0.04(+0.67%)
Apr 21, 2020 6.247 6.310 6.174 6.282 433,383 -0.03(-0.44%)
Apr 20, 2020 6.352 6.394 6.289 6.310 355,436 -0.07(-1.10%)
Apr 17, 2020 6.345 6.394 6.345 6.380 293,518 +0.08(+1.33%)
Apr 16, 2020 6.394 6.394 6.268 6.296 202,705 -0.11(-1.74%)
Apr 15, 2020 6.519 6.533 6.303 6.408 324,181 -0.20(-2.96%)
Apr 14, 2020 6.485 6.603 6.471 6.603 287,397 +0.23(+3.63%)
Apr 13, 2020 6.545 6.556 6.240 6.372 407,229 -0.23(-3.47%)
Apr 09, 2020 6.469 6.934 6.469 6.601 482,002 +0.23(+3.59%)
Apr 08, 2020 6.247 6.434 6.178 6.372 275,739 +0.15(+2.34%)
Apr 07, 2020 6.046 6.268 6.039 6.226 248,240 +0.24(+4.06%)
Apr 06, 2020 5.873 6.043 5.838 5.984 259,130 +0.24(+4.10%)
Apr 03, 2020 5.769 5.873 5.672 5.748 357,824 -0.08(-1.31%)
Apr 02, 2020 5.630 5.928 5.630 5.824 493,926 +0.13(+2.31%)
Apr 01, 2020 5.699 5.845 5.547 5.692 483,391 -0.17(-2.84%)
Mar 31, 2020 5.706 6.039 5.661 5.859 891,487 +0.23(+4.06%)
Mar 30, 2020 5.595 5.686 5.512 5.630 424,096 -0.01(-0.12%)
Mar 27, 2020 5.609 5.720 5.512 5.637 518,347 -0.08(-1.45%)
Mar 26, 2020 5.478 5.807 5.478 5.720 1,033,271 +0.31(+5.77%)
Mar 25, 2020 4.895 5.436 4.867 5.408 635,958 +0.56(+11.59%)
Mar 24, 2020 4.694 4.978 4.618 4.847 741,465 +0.30(+6.55%)
Mar 23, 2020 4.784 4.916 4.521 4.548 1,149,002 -0.30(-6.15%)
Mar 20, 2020 4.798 5.221 4.798 4.847 1,754,363 +0.10(+2.04%)
Mar 19, 2020 4.354 4.749 4.105 4.749 1,200,234 +0.45(+10.48%)
Mar 18, 2020 5.498 5.567 4.299 4.299 1,548,546 -1.45(-25.21%)
Mar 17, 2020 5.720 5.803 5.602 5.748 749,370 +0.06(+1.10%)
Mar 16, 2020 5.637 5.835 5.491 5.686 735,117 -0.65(-10.28%)
Mar 13, 2020 6.053 6.344 6.053 6.337 698,630 +0.35(+5.80%)
Mar 12, 2020 6.526 6.526 5.962 5.990 959,208 -0.71(-10.57%)
Mar 11, 2020 6.925 6.939 6.588 6.698 480,388 -0.32(-4.51%)
Mar 10, 2020 6.987 7.021 6.898 7.015 378,373 +0.15(+2.20%)
Mar 09, 2020 6.953 7.028 6.120 6.863 577,407 -0.50(-6.73%)
Mar 06, 2020 7.379 7.417 7.262 7.358 506,618 -0.12(-1.56%)
Mar 05, 2020 7.578 7.620 7.450 7.475 310,684 -0.20(-2.60%)
Mar 04, 2020 7.510 7.702 7.489 7.675 404,442 +0.23(+3.05%)
Mar 03, 2020 7.400 7.544 7.400 7.448 369,059 +0.06(+0.74%)
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.