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

9.4450
+0.0250 (0.27%)
NYSE· Last Trade: Aug 19th, 12:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/13/20269.549.569.529.53165,4729.53
8/12/20269.579.579.529.52216,3149.52
8/11/20269.559.579.529.53241,2149.53
8/10/20269.509.559.489.55250,2929.55
8/07/20269.479.509.469.49337,4629.49
8/06/20269.469.479.449.46261,4449.46
8/05/20269.449.469.429.43229,1429.43
8/04/20269.469.499.439.43247,1449.43
8/03/20269.459.509.459.45313,5149.45
7/31/20269.439.469.419.42354,1519.42
7/30/20269.439.439.369.39326,1919.39
7/29/20269.409.419.379.40328,4219.40
7/28/20269.369.419.349.41266,4609.41
7/27/20269.409.429.349.36365,3529.36
7/24/20269.479.479.389.39216,9819.39
7/23/20269.509.529.419.45443,3089.45
7/22/20269.539.549.499.53413,6269.53
7/21/20269.549.589.509.52319,6659.52
7/20/20269.499.549.439.52409,6969.52
7/17/20269.569.589.439.461,145,7989.46
7/16/20269.609.629.549.57491,0399.57
7/15/20269.669.729.579.61465,8099.61
7/14/20269.689.729.689.72295,7599.62
7/13/20269.719.739.679.68535,3439.58
7/10/20269.709.739.709.72228,8429.62
7/09/20269.729.739.689.71185,6399.61
7/08/20269.699.719.659.71300,4489.61
7/07/20269.729.729.699.69231,8249.59
7/06/20269.739.739.699.70331,4109.60
7/02/20269.739.749.689.71152,6929.61
7/01/20269.749.749.659.71817,1059.61
6/30/20269.749.749.699.70422,8989.60
6/29/20269.739.759.689.72545,9359.62
6/26/20269.719.779.699.77264,0709.67
6/25/20269.689.759.689.70259,1419.60
6/24/20269.749.769.659.66295,8279.56
6/23/20269.699.749.679.74256,3369.64
6/22/20269.719.729.689.70250,3289.60
6/18/20269.669.719.659.70314,9739.60
6/17/20269.639.679.629.62297,1739.52
6/16/20269.719.719.639.63278,6079.53
6/15/20269.689.719.669.71236,8509.61
6/12/20269.739.769.709.70282,0059.50
6/11/20269.739.749.699.72247,5289.52
6/10/20269.639.749.639.70286,2529.50
6/09/20269.699.729.639.67379,9009.47
6/08/20269.649.699.649.67193,3609.47
6/05/20269.699.709.639.64229,1609.44
6/04/20269.729.809.699.73285,8779.53
6/03/20269.749.769.679.72312,5319.52
6/02/20269.779.849.739.76182,0269.56
6/01/20269.819.819.779.77413,9689.57
5/29/20260.009.859.819.81296,0039.61
5/28/20269.849.889.819.84608,1339.64
5/27/20269.819.909.819.83353,7529.63
5/26/20269.869.879.809.81412,6929.61
5/22/20269.819.849.809.83166,3399.63
5/21/20269.819.839.799.79207,1019.59
5/20/20269.849.849.789.82429,9109.62
5/19/20269.799.809.779.80251,7639.60