Blackrock Debt Strategies Fund, Inc. Common Stock (DSU)

9.4350
+0.0150 (0.16%)
NYSE· Last Trade: Sep 2nd, 2:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackrock Debt Strategies Fund, Inc. Common Stock (DSU)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/20269.469.489.429.42190,7239.42
8/31/20269.469.499.439.49272,9219.49
8/28/20269.439.459.429.45202,8479.45
8/27/20269.429.439.389.40197,0189.40
8/26/20269.449.449.389.41225,5499.41
8/25/20269.419.429.389.42215,7589.42
8/24/20269.409.419.359.38256,3249.38
8/21/20269.469.479.409.41246,5209.41
8/20/20269.469.479.439.45174,0099.45
8/19/20269.459.469.449.45210,3869.45
8/18/20269.439.449.409.42255,7019.42
8/17/20269.459.469.409.41206,9289.41
8/14/20269.479.479.439.45301,7279.45
8/13/20269.549.569.529.53165,4729.43
8/12/20269.579.579.529.52216,3149.42
8/11/20269.559.579.529.53241,2149.43
8/10/20269.509.559.489.55250,2929.45
8/07/20269.479.509.469.49337,4629.39
8/06/20269.469.479.449.46261,4449.36
8/05/20269.449.469.429.43229,1429.33
8/04/20269.469.499.439.43247,1449.33
8/03/20269.459.509.459.45313,5149.35
7/31/20269.439.469.419.42354,1519.32
7/30/20269.439.439.369.39326,1919.29
7/29/20269.409.419.379.40328,4219.30
7/28/20269.369.419.349.41266,4609.31
7/27/20269.409.429.349.36365,3529.26
7/24/20269.479.479.389.39216,9819.29
7/23/20269.509.529.419.45443,3089.35
7/22/20269.539.549.499.53413,6269.43
7/21/20269.549.589.509.52319,6659.42
7/20/20269.499.549.439.52409,6969.42
7/17/20269.569.589.439.461,145,7989.36
7/16/20269.609.629.549.57491,0399.47
7/15/20269.669.729.579.61465,8099.51
7/14/20269.689.729.689.72295,7599.52
7/13/20269.719.739.679.68535,3439.48
7/10/20269.709.739.709.72228,8429.52
7/09/20269.729.739.689.71185,6399.51
7/08/20269.699.719.659.71300,4489.51
7/07/20269.729.729.699.69231,8249.49
7/06/20269.739.739.699.70331,4109.50
7/02/20269.739.749.689.71152,6929.51
7/01/20269.749.749.659.71817,1059.51
6/30/20269.749.749.699.70422,8989.50
6/29/20269.739.759.689.72545,9359.52
6/26/20269.719.779.699.77264,0709.57
6/25/20269.689.759.689.70259,1419.50
6/24/20269.749.769.659.66295,8279.46
6/23/20269.699.749.679.74256,3369.54
6/22/20269.719.729.689.70250,3289.50
6/18/20269.669.719.659.70314,9739.50
6/17/20269.639.679.629.62297,1739.42
6/16/20269.719.719.639.63278,6079.43
6/15/20269.689.719.669.71236,8509.51
6/12/20269.739.769.709.70282,0059.40
6/11/20269.739.749.699.72247,5289.42
6/10/20269.639.749.639.70286,2529.40
6/09/20269.699.729.639.67379,9009.38
6/08/20269.649.699.649.67193,3609.38
6/05/20269.699.709.639.64229,1609.35
6/04/20269.729.809.699.73285,8779.43
6/03/20269.749.769.679.72312,5319.42
6/02/20269.779.849.739.76182,0269.46