BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
4.020 USD  UNCHANGED
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical 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 Six Financial
Postage Rates Bots go here