BlackRock Debt Strategy Fund Stock Price History | Historical DSU Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.800	6.940	6.790	6.890	393,600	-0.04(-0.58%)
Jan 29, 2004	7.000	7.010	6.810	6.930	703,100	-0.08(-1.14%)
Jan 28, 2004	7.160	7.170	6.970	7.010	498,600	-0.15(-2.09%)
Jan 27, 2004	7.120	7.230	7.110	7.160	910,400	+0.00(+0.00%)
Jan 26, 2004	6.400	7.180	6.360	7.160	2,964,400	-0.16(-2.19%)
Jan 23, 2004	7.320	7.390	7.280	7.320	238,300	-0.01(-0.14%)
Jan 22, 2004	7.340	7.390	7.320	7.330	264,600	-0.03(-0.41%)
Jan 21, 2004	7.310	7.390	7.300	7.360	321,600	+0.02(+0.27%)
Jan 20, 2004	7.350	7.390	7.310	7.340	242,100	+0.01(+0.14%)
Jan 16, 2004	7.320	7.350	7.260	7.330	252,000	+0.03(+0.41%)
Jan 15, 2004	7.260	7.350	7.260	7.300	199,100	+0.01(+0.14%)
Jan 14, 2004	7.210	7.300	7.200	7.290	240,800	+0.08(+1.11%)
Jan 13, 2004	7.280	7.290	7.210	7.210	326,300	-0.07(-0.96%)
Jan 12, 2004	7.290	7.290	7.190	7.280	378,400	+0.09(+1.25%)
Jan 09, 2004	7.120	7.220	7.110	7.190	376,900	+0.06(+0.84%)
Jan 08, 2004	7.040	7.140	7.040	7.130	333,000	+0.08(+1.13%)
Jan 07, 2004	7.040	7.050	7.010	7.050	244,700	+0.03(+0.43%)
Jan 06, 2004	7.050	7.050	7.020	7.020	238,700	+0.00(+0.00%)
Jan 05, 2004	7.030	7.050	7.000	7.020	188,200	+0.02(+0.29%)
Jan 02, 2004	7.020	7.030	6.980	7.000	192,700	+0.00(+0.00%)
Dec 31, 2003	7.000	7.030	6.970	7.000	199,500	-0.01(-0.14%)
Dec 30, 2003	6.980	7.020	6.980	7.010	145,300	+0.02(+0.29%)
Dec 29, 2003	7.030	7.000	6.960	6.990	184,600	-0.04(-0.57%)
Dec 26, 2003	7.010	7.030	7.000	7.030	103,600	+0.03(+0.43%)
Dec 24, 2003	6.980	7.030	6.970	7.000	234,900	+0.01(+0.14%)
Dec 23, 2003	6.960	6.990	6.960	6.990	257,800	+0.04(+0.58%)
Dec 22, 2003	6.940	6.990	6.930	6.950	257,800	+0.01(+0.14%)
Dec 19, 2003	6.930	6.980	6.930	6.940	246,300	+0.01(+0.14%)
Dec 18, 2003	6.910	6.910	6.910	6.930	208,700	-0.01(-0.14%)
Dec 17, 2003	6.880	6.930	6.880	6.940	294,000	+0.04(+0.58%)
Dec 16, 2003	6.890	6.920	6.860	6.900	232,900	+0.02(+0.29%)
Dec 15, 2003	6.900	6.910	6.870	6.880	212,600	-0.01(-0.15%)
Dec 12, 2003	6.870	6.900	6.860	6.890	160,000	+0.01(+0.15%)
Dec 11, 2003	6.840	6.900	6.840	6.880	188,500	+0.03(+0.44%)
Dec 10, 2003	6.890	6.920	6.810	6.850	331,400	-0.05(-0.72%)
Dec 09, 2003	6.880	6.930	6.880	6.900	190,400	+0.02(+0.29%)
Dec 08, 2003	6.880	6.940	6.870	6.880	286,800	+0.00(+0.00%)
Dec 05, 2003	6.910	6.930	6.870	6.880	263,200	-0.11(-1.57%)
Dec 04, 2003	7.000	7.020	6.980	6.990	209,300	-0.02(-0.29%)
Dec 03, 2003	7.000	7.020	6.980	7.010	210,900	+0.03(+0.43%)
Dec 02, 2003	6.980	7.010	6.980	6.980	274,000	-0.02(-0.29%)
Dec 01, 2003	6.980	7.000	6.970	7.000	219,200	+0.02(+0.29%)
Nov 28, 2003	6.980	7.020	6.970	6.980	86,600	+0.01(+0.14%)
Nov 26, 2003	6.970	6.990	6.960	6.970	174,400	+0.02(+0.29%)
Nov 25, 2003	6.910	6.950	6.900	6.950	166,400	+0.06(+0.87%)
Nov 24, 2003	6.900	6.930	6.870	6.890	250,300	+0.02(+0.29%)
Nov 21, 2003	6.850	6.880	6.850	6.870	174,200	+0.03(+0.44%)
Nov 20, 2003	6.830	6.890	6.830	6.840	219,100	+0.00(+0.00%)
Nov 19, 2003	6.970	6.970	6.830	6.840	257,600	-0.11(-1.58%)
Nov 18, 2003	6.990	6.990	6.930	6.950	207,800	-0.01(-0.14%)
Nov 17, 2003	6.990	7.000	6.950	6.960	191,100	-0.03(-0.43%)
Nov 14, 2003	6.980	7.000	6.970	6.990	181,100	+0.00(+0.00%)
Nov 13, 2003	6.990	7.000	6.960	6.990	172,100	+0.02(+0.29%)
Nov 12, 2003	6.940	6.980	6.890	6.970	160,500	+0.01(+0.14%)
Nov 11, 2003	6.960	6.990	6.960	6.960	190,200	+0.03(+0.43%)
Nov 10, 2003	6.940	6.950	6.920	6.930	205,400	-0.01(-0.14%)
Nov 07, 2003	6.900	6.950	6.900	6.940	221,000	+0.02(+0.29%)
Nov 06, 2003	6.910	6.940	6.890	6.920	197,600	-0.02(-0.29%)
Nov 05, 2003	6.910	6.950	6.920	6.940	174,200	+0.01(+0.14%)
Nov 04, 2003	6.910	6.950	6.910	6.930	231,097	-0.01(-0.14%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates