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

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

10.93 -0.03 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 6.866 6.873 6.823 6.866 259,029 +0.03(+0.42%)
May 28, 2020 6.731 6.859 6.731 6.837 329,924 +0.11(+1.69%)
May 27, 2020 6.731 6.752 6.645 6.723 517,277 +0.02(+0.32%)
May 26, 2020 6.695 6.709 6.681 6.702 216,193 +0.06(+0.96%)
May 22, 2020 6.638 6.645 6.603 6.638 182,207 +0.02(+0.32%)
May 21, 2020 6.574 6.631 6.567 6.617 481,871 +0.04(+0.65%)
May 20, 2020 6.439 6.574 6.425 6.574 455,360 +0.17(+2.66%)
May 19, 2020 6.446 6.461 6.397 6.404 201,477 -0.04(-0.66%)
May 18, 2020 6.425 6.461 6.405 6.446 244,442 +0.11(+1.80%)
May 15, 2020 6.325 6.347 6.304 6.333 199,654 -0.02(-0.34%)
May 14, 2020 6.354 6.368 6.276 6.354 183,728 -0.01(-0.10%)
May 13, 2020 6.431 6.473 6.311 6.360 261,209 -0.06(-0.88%)
May 12, 2020 6.424 6.466 6.417 6.417 250,304 -0.01(-0.11%)
May 11, 2020 6.431 6.459 6.417 6.424 153,701 -0.02(-0.33%)
May 08, 2020 6.410 6.452 6.360 6.445 266,760 +0.08(+1.22%)
May 07, 2020 6.381 6.417 6.353 6.367 307,095 +0.01(+0.22%)
May 06, 2020 6.367 6.381 6.332 6.353 182,528 +0.00(+0.00%)
May 05, 2020 6.417 6.424 6.297 6.353 417,170 -0.03(-0.44%)
May 04, 2020 6.346 6.381 6.311 6.381 248,907 +0.00(+0.00%)
May 01, 2020 6.424 6.438 6.346 6.381 130,898 -0.08(-1.31%)
Apr 30, 2020 6.522 6.522 6.417 6.466 358,388 +0.00(+0.00%)
Apr 29, 2020 6.381 6.466 6.381 6.466 126,075 +0.11(+1.78%)
Apr 28, 2020 6.417 6.417 6.353 6.353 229,934 -0.04(-0.55%)
Apr 27, 2020 6.374 6.410 6.360 6.388 136,067 +0.01(+0.11%)
Apr 24, 2020 6.431 6.438 6.374 6.381 227,618 -0.04(-0.66%)
Apr 23, 2020 6.388 6.431 6.360 6.424 582,058 +0.04(+0.66%)
Apr 22, 2020 6.374 6.437 6.367 6.381 347,644 +0.04(+0.67%)
Apr 21, 2020 6.304 6.367 6.230 6.339 429,471 -0.03(-0.44%)
Apr 20, 2020 6.410 6.452 6.346 6.367 352,229 -0.07(-1.10%)
Apr 17, 2020 6.403 6.452 6.403 6.438 290,869 +0.08(+1.33%)
Apr 16, 2020 6.452 6.452 6.325 6.353 200,876 -0.11(-1.74%)
Apr 15, 2020 6.579 6.593 6.360 6.466 321,255 -0.20(-2.96%)
Apr 14, 2020 6.544 6.663 6.529 6.663 284,804 +0.23(+3.63%)
Apr 13, 2020 6.605 6.615 6.297 6.430 403,553 -0.23(-3.47%)
Apr 09, 2020 6.528 6.997 6.528 6.661 477,652 +0.23(+3.59%)
Apr 08, 2020 6.304 6.493 6.234 6.430 273,251 +0.15(+2.34%)
Apr 07, 2020 6.101 6.325 6.094 6.283 245,999 +0.24(+4.06%)
Apr 06, 2020 5.926 6.098 5.891 6.038 256,792 +0.24(+4.10%)
Apr 03, 2020 5.821 5.926 5.723 5.800 354,595 -0.08(-1.31%)
Apr 02, 2020 5.681 5.982 5.681 5.877 489,468 +0.13(+2.31%)
Apr 01, 2020 5.751 5.898 5.597 5.744 479,029 -0.17(-2.84%)
Mar 31, 2020 5.758 6.094 5.713 5.912 883,442 +0.23(+4.06%)
Mar 30, 2020 5.646 5.737 5.562 5.681 420,268 -0.01(-0.12%)
Mar 27, 2020 5.660 5.772 5.562 5.688 513,669 -0.08(-1.45%)
Mar 26, 2020 5.527 5.860 5.527 5.772 1,023,946 +0.31(+5.77%)
Mar 25, 2020 4.940 5.485 4.912 5.457 630,218 +0.57(+11.59%)
Mar 24, 2020 4.737 5.024 4.660 4.891 734,773 +0.30(+6.55%)
Mar 23, 2020 4.828 4.961 4.562 4.590 1,138,633 -0.30(-6.15%)
Mar 20, 2020 4.842 5.269 4.842 4.891 1,738,531 +0.10(+2.04%)
Mar 19, 2020 4.394 4.793 4.142 4.793 1,189,403 +0.45(+10.48%)
Mar 18, 2020 5.548 5.618 4.338 4.338 1,534,570 -1.46(-25.21%)
Mar 17, 2020 5.772 5.856 5.653 5.800 742,607 +0.06(+1.10%)
Mar 16, 2020 5.688 5.888 5.541 5.737 728,483 -0.66(-10.28%)
Mar 13, 2020 6.108 6.402 6.108 6.395 692,325 +0.35(+5.80%)
Mar 12, 2020 6.586 6.586 6.017 6.044 950,552 -0.71(-10.57%)
Mar 11, 2020 6.988 7.002 6.648 6.759 476,053 -0.32(-4.51%)
Mar 10, 2020 7.051 7.085 6.960 7.078 374,958 +0.15(+2.20%)
Mar 09, 2020 7.016 7.092 6.176 6.926 572,196 -0.50(-6.73%)
Mar 06, 2020 7.446 7.484 7.328 7.425 502,046 -0.12(-1.56%)
Mar 05, 2020 7.647 7.689 7.518 7.543 307,881 -0.20(-2.60%)
Mar 04, 2020 7.578 7.772 7.557 7.745 400,792 +0.23(+3.05%)
Mar 03, 2020 7.467 7.613 7.467 7.516 365,728 +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.