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

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

10.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2022 7.880 7.896 7.794 7.880 371,444 +0.02(+0.21%)
May 27, 2022 7.847 7.896 7.802 7.863 294,992 +0.10(+1.27%)
May 26, 2022 7.683 7.789 7.680 7.765 267,004 +0.11(+1.39%)
May 25, 2022 7.666 7.691 7.584 7.658 482,966 +0.00(+0.00%)
May 24, 2022 7.757 7.757 7.625 7.658 185,778 -0.06(-0.74%)
May 23, 2022 7.765 7.773 7.683 7.716 269,445 +0.00(+0.00%)
May 20, 2022 7.765 7.765 7.650 7.716 293,338 +0.01(+0.11%)
May 19, 2022 7.658 7.732 7.642 7.707 364,808 +0.00(+0.00%)
May 18, 2022 7.757 7.757 7.666 7.707 159,965 -0.05(-0.63%)
May 17, 2022 7.724 7.781 7.691 7.757 169,535 +0.06(+0.75%)
May 16, 2022 7.707 7.724 7.642 7.699 234,311 +0.02(+0.21%)
May 13, 2022 7.724 7.798 7.642 7.683 296,156 -0.02(-0.21%)
May 12, 2022 7.878 7.878 7.642 7.699 232,239 -0.14(-1.77%)
May 11, 2022 7.943 8.017 7.829 7.837 109,660 -0.12(-1.54%)
May 10, 2022 8.000 8.048 7.935 7.960 130,603 -0.01(-0.10%)
May 09, 2022 8.049 8.074 7.951 7.968 261,905 -0.11(-1.31%)
May 06, 2022 8.163 8.269 8.057 8.074 213,352 -0.11(-1.29%)
May 05, 2022 8.269 8.269 8.147 8.179 187,096 -0.09(-1.08%)
May 04, 2022 8.179 8.269 8.139 8.269 149,679 +0.10(+1.20%)
May 03, 2022 8.171 8.228 8.131 8.171 155,762 +0.03(+0.40%)
May 02, 2022 8.236 8.302 8.139 8.139 260,731 -0.11(-1.38%)
Apr 29, 2022 8.359 8.383 8.245 8.253 158,396 -0.11(-1.27%)
Apr 28, 2022 8.375 8.375 8.305 8.359 88,869 +0.06(+0.69%)
Apr 27, 2022 8.310 8.375 8.302 8.302 86,850 +0.02(+0.20%)
Apr 26, 2022 8.326 8.359 8.285 8.285 196,399 -0.05(-0.59%)
Apr 25, 2022 8.310 8.367 8.236 8.334 205,967 +0.02(+0.20%)
Apr 22, 2022 8.424 8.424 8.285 8.318 189,370 -0.11(-1.26%)
Apr 21, 2022 8.473 8.473 8.375 8.424 207,253 +0.01(+0.10%)
Apr 20, 2022 8.391 8.416 8.355 8.416 266,315 +0.05(+0.58%)
Apr 19, 2022 8.277 8.367 8.261 8.367 253,804 +0.11(+1.38%)
Apr 18, 2022 8.236 8.277 8.212 8.253 295,618 +0.05(+0.60%)
Apr 14, 2022 8.391 8.391 8.196 8.204 411,690 -0.15(-1.85%)
Apr 13, 2022 8.383 8.416 8.334 8.359 107,867 -0.02(-0.29%)
Apr 12, 2022 8.375 8.407 8.334 8.383 216,775 +0.06(+0.78%)
Apr 11, 2022 8.391 8.391 8.277 8.318 189,165 -0.06(-0.77%)
Apr 08, 2022 8.391 8.431 8.342 8.383 160,441 +0.01(+0.10%)
Apr 07, 2022 8.391 8.423 8.367 8.375 128,442 +0.01(+0.10%)
Apr 06, 2022 8.334 8.496 8.310 8.367 204,301 -0.06(-0.67%)
Apr 05, 2022 8.504 8.553 8.351 8.423 298,517 -0.10(-1.14%)
Apr 04, 2022 8.407 8.520 8.379 8.520 274,066 +0.14(+1.64%)
Apr 01, 2022 8.439 8.484 8.342 8.383 573,329 -0.06(-0.67%)
Mar 31, 2022 8.383 8.439 8.342 8.439 400,250 +0.13(+1.56%)
Mar 30, 2022 8.294 8.367 8.255 8.310 132,099 +0.03(+0.39%)
Mar 29, 2022 8.261 8.318 8.237 8.277 224,905 +0.06(+0.79%)
Mar 28, 2022 8.172 8.213 8.163 8.213 208,292 +0.06(+0.80%)
Mar 25, 2022 8.188 8.232 8.140 8.148 174,766 -0.04(-0.49%)
Mar 24, 2022 8.253 8.265 8.180 8.188 272,273 -0.06(-0.69%)
Mar 23, 2022 8.294 8.350 8.237 8.245 211,562 -0.03(-0.39%)
Mar 22, 2022 8.277 8.302 8.253 8.277 261,366 +0.06(+0.69%)
Mar 21, 2022 8.294 8.334 8.205 8.221 272,715 -0.07(-0.88%)
Mar 18, 2022 8.358 8.367 8.261 8.294 436,850 -0.02(-0.29%)
Mar 17, 2022 8.237 8.318 8.212 8.318 456,739 +0.08(+0.98%)
Mar 16, 2022 8.237 8.302 8.164 8.237 233,958 +0.06(+0.79%)
Mar 15, 2022 8.180 8.277 8.140 8.172 189,808 -0.03(-0.39%)
Mar 14, 2022 8.431 8.431 8.188 8.205 195,692 -0.21(-2.50%)
Mar 11, 2022 8.511 8.511 8.383 8.415 266,950 -0.05(-0.57%)
Mar 10, 2022 8.399 8.463 8.350 8.463 209,503 +0.03(+0.38%)
Mar 09, 2022 8.487 8.487 8.366 8.431 323,835 +0.04(+0.48%)
Mar 08, 2022 8.455 8.455 8.374 8.391 567,704 -0.02(-0.19%)
Mar 07, 2022 8.568 8.576 8.399 8.407 156,719 -0.14(-1.69%)
Mar 04, 2022 8.624 8.648 8.527 8.552 148,565 -0.05(-0.56%)
Mar 03, 2022 8.656 8.688 8.572 8.600 119,015 +0.02(+0.19%)
Mar 02, 2022 8.592 8.632 8.551 8.584 128,592 +0.02(+0.28%)
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.