Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.99 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 6.614 6.620 6.581 6.598 375,905 -0.02(-0.34%)
May 30, 2017 6.654 6.654 6.603 6.620 308,098 -0.02(-0.34%)
May 26, 2017 6.620 6.671 6.609 6.643 716,431 +0.03(+0.51%)
May 25, 2017 6.626 6.648 6.603 6.609 231,610 -0.02(-0.26%)
May 24, 2017 6.569 6.631 6.569 6.626 216,343 +0.05(+0.69%)
May 23, 2017 6.558 6.581 6.558 6.581 180,841 +0.03(+0.43%)
May 22, 2017 6.569 6.581 6.552 6.552 182,914 -0.01(-0.17%)
May 19, 2017 6.547 6.586 6.547 6.564 147,084 +0.02(+0.26%)
May 18, 2017 6.513 6.558 6.513 6.547 347,074 +0.02(+0.35%)
May 17, 2017 6.603 6.603 6.518 6.524 616,128 -0.09(-1.37%)
May 16, 2017 6.609 6.637 6.609 6.614 113,437 +0.00(+0.00%)
May 15, 2017 6.614 6.624 6.599 6.614 160,111 +0.00(+0.00%)
May 12, 2017 6.603 6.614 6.586 6.614 167,339 +0.01(+0.17%)
May 11, 2017 6.592 6.619 6.592 6.603 169,693 -0.03(-0.44%)
May 10, 2017 6.587 6.632 6.582 6.632 320,442 +0.04(+0.68%)
May 09, 2017 6.610 6.610 6.587 6.587 198,620 -0.02(-0.34%)
May 08, 2017 6.604 6.615 6.593 6.610 175,605 +0.00(+0.00%)
May 05, 2017 6.587 6.610 6.587 6.610 216,177 +0.03(+0.43%)
May 04, 2017 6.604 6.610 6.559 6.582 252,095 -0.03(-0.43%)
May 03, 2017 6.610 6.621 6.587 6.610 190,975 -0.01(-0.08%)
May 02, 2017 6.582 6.615 6.570 6.615 307,091 +0.04(+0.60%)
May 01, 2017 6.582 6.593 6.576 6.576 188,424 +0.00(+0.00%)
Apr 28, 2017 6.565 6.576 6.554 6.576 246,300 +0.02(+0.26%)
Apr 27, 2017 6.559 6.570 6.554 6.559 215,425 -0.01(-0.09%)
Apr 26, 2017 6.537 6.565 6.526 6.565 274,002 +0.04(+0.69%)
Apr 25, 2017 6.509 6.544 6.505 6.520 536,404 +0.02(+0.26%)
Apr 24, 2017 6.514 6.523 6.500 6.503 196,647 +0.00(+0.00%)
Apr 21, 2017 6.481 6.503 6.464 6.503 362,955 +0.00(+0.00%)
Apr 20, 2017 6.452 6.506 6.452 6.503 259,208 +0.04(+0.61%)
Apr 19, 2017 6.458 6.481 6.458 6.464 293,875 +0.02(+0.35%)
Apr 18, 2017 6.464 6.475 6.436 6.441 530,055 -0.02(-0.35%)
Apr 17, 2017 6.497 6.497 6.464 6.464 239,547 -0.02(-0.35%)
Apr 13, 2017 6.486 6.497 6.475 6.486 106,520 +0.02(+0.26%)
Apr 12, 2017 6.492 6.514 6.469 6.469 402,599 -0.03(-0.43%)
Apr 11, 2017 6.497 6.503 6.469 6.497 268,252 -0.00(-0.01%)
Apr 10, 2017 6.476 6.504 6.473 6.498 297,766 +0.02(+0.35%)
Apr 07, 2017 6.448 6.481 6.448 6.476 256,667 +0.03(+0.43%)
Apr 06, 2017 6.437 6.448 6.431 6.448 166,936 +0.02(+0.26%)
Apr 05, 2017 6.420 6.448 6.420 6.431 168,073 +0.01(+0.17%)
Apr 04, 2017 6.414 6.420 6.392 6.420 204,717 +0.02(+0.26%)
Apr 03, 2017 6.454 6.454 6.398 6.403 342,510 -0.03(-0.52%)
Mar 31, 2017 6.442 6.454 6.420 6.437 361,589 -0.01(-0.09%)
Mar 30, 2017 6.442 6.448 6.431 6.442 613,007 +0.02(+0.35%)
Mar 29, 2017 6.420 6.426 6.398 6.420 250,408 +0.01(+0.17%)
Mar 28, 2017 6.403 6.426 6.392 6.409 230,220 +0.01(+0.17%)
Mar 27, 2017 6.375 6.398 6.370 6.398 158,535 +0.01(+0.18%)
Mar 24, 2017 6.387 6.414 6.375 6.387 222,016 +0.01(+0.09%)
Mar 23, 2017 6.364 6.387 6.353 6.381 377,923 +0.02(+0.26%)
Mar 22, 2017 6.336 6.364 6.297 6.364 681,413 +0.04(+0.62%)
Mar 21, 2017 6.387 6.387 6.314 6.325 404,696 -0.04(-0.70%)
Mar 20, 2017 6.359 6.387 6.342 6.370 381,379 +0.01(+0.09%)
Mar 17, 2017 6.331 6.364 6.325 6.364 310,818 +0.04(+0.62%)
Mar 16, 2017 6.336 6.342 6.297 6.325 478,922 -0.02(-0.26%)
Mar 15, 2017 6.308 6.342 6.292 6.342 925,626 +0.06(+0.98%)
Mar 14, 2017 6.381 6.381 6.275 6.280 556,010 -0.11(-1.75%)
Mar 13, 2017 6.414 6.437 6.370 6.392 205,719 -0.02(-0.27%)
Mar 10, 2017 6.415 6.426 6.399 6.410 545,462 +0.03(+0.44%)
Mar 09, 2017 6.437 6.437 6.355 6.382 621,426 -0.06(-0.95%)
Mar 08, 2017 6.465 6.476 6.437 6.443 381,455 -0.03(-0.43%)
Mar 07, 2017 6.504 6.510 6.471 6.471 344,068 -0.04(-0.60%)
Mar 06, 2017 6.510 6.515 6.499 6.510 175,153 +0.01(+0.09%)
Mar 03, 2017 6.504 6.515 6.487 6.504 201,772 +0.01(+0.09%)
Mar 02, 2017 6.515 6.521 6.499 6.499 214,132 -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.