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

8.6809
+0.0809 (0.94%)
NYSE · Last Trade: Nov 4th, 2:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20268.618.628.578.60432,7268.60
11/02/20268.648.698.628.63321,8938.63
10/30/20268.678.688.618.65373,2978.65
10/29/20268.608.678.598.67477,7868.67
10/28/20268.578.598.538.59389,8258.59
10/27/20268.508.598.458.59548,3838.59
10/26/20268.498.548.428.49584,9068.49
10/23/20268.608.608.498.52361,2888.52
10/22/20268.608.638.548.58624,2498.58
10/21/20268.678.678.618.65314,1138.65
10/20/20268.638.688.618.64413,4248.64
10/19/20268.648.698.638.63310,4068.63
10/16/20268.678.698.648.65333,9588.65
10/15/20268.638.708.578.67515,6328.67
10/14/20268.768.778.698.71423,4668.61
10/13/20268.878.878.788.78591,0828.68
10/12/20268.888.888.848.84294,8378.74
10/09/20268.828.888.818.87181,3258.77
10/08/20268.878.888.788.82270,1178.72
10/07/20268.908.908.868.88290,6558.78
10/06/20268.838.928.828.92420,7898.82
10/05/20268.888.898.808.80414,9888.70
10/02/20268.948.968.938.93222,8328.83
10/01/20268.989.008.838.92569,5528.82
9/30/20268.999.028.939.00771,3758.90
9/29/20268.889.008.859.00394,8428.90
9/28/20268.918.988.888.88320,4568.78
9/25/20268.918.998.908.94243,6158.84
9/24/20268.928.938.858.91531,2678.81
9/23/20269.019.048.928.95513,4648.85
9/22/20269.089.099.049.04297,5118.94
9/21/20269.099.129.079.10285,2499.00
9/18/20269.109.139.089.12242,7849.02
9/17/20269.109.139.079.10337,4289.00
9/16/20269.139.139.079.07332,7828.97
9/15/20269.149.169.099.09302,4578.99
9/14/20269.349.349.219.22516,8869.02
9/11/20269.399.399.329.32174,2089.12
9/10/20269.369.379.339.37183,1189.16
9/09/20269.399.409.369.40193,2739.19
9/08/20269.419.419.369.39287,1149.18
9/04/20269.459.459.389.38179,9799.17
9/03/20269.459.469.419.42261,9049.21
9/02/20269.449.469.429.42130,8769.21
9/01/20269.469.489.429.42190,7239.21
8/31/20269.469.499.439.49272,9219.28
8/28/20269.439.459.429.45202,8479.24
8/27/20269.429.439.389.40197,0189.19
8/26/20269.449.449.389.41225,5499.20
8/25/20269.419.429.389.42215,7589.21
8/24/20269.409.419.359.38256,3249.17
8/21/20269.469.479.409.41246,5209.20
8/20/20269.469.479.439.45174,0099.24
8/19/20269.459.469.449.45210,3869.24
8/18/20269.439.449.409.42255,7019.21
8/17/20269.459.469.409.41206,9289.20
8/14/20269.479.479.439.45301,7279.24
8/13/20269.549.569.529.53165,4729.22
8/12/20269.579.579.529.52216,3149.21
8/11/20269.559.579.529.53241,2149.22
8/10/20269.509.559.489.55250,2929.24
8/07/20269.479.509.469.49337,4629.19
8/06/20269.469.479.449.46261,4449.16
8/05/20269.449.469.429.43229,1429.13
8/04/20269.469.499.439.43247,1449.13