BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
3.810 USD  -0.010 (-0.26%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 5.930 6.000 5.900 6.000 413,394 +0.07(+1.18%)
Jan 30, 2008 5.940 5.940 5.860 5.930 361,600 +0.05(+0.85%)
Jan 29, 2008 5.920 5.930 5.840 5.880 398,400 +0.09(+1.55%)
Jan 28, 2008 5.800 5.870 5.780 5.790 327,800 -0.03(-0.51%)
Jan 25, 2008 5.840 5.890 5.780 5.820 444,800 -0.02(-0.34%)
Jan 24, 2008 5.750 5.840 5.700 5.840 435,987 +0.16(+2.82%)
Jan 23, 2008 5.700 5.980 5.510 5.680 264,498 +0.04(+0.71%)
Jan 22, 2008 5.390 5.650 4.330 5.640 1,088,650 -0.06(-1.05%)
Jan 21, 2008 5.780 5.780 5.670 5.700 0 +0.00(+0.00%)
Jan 18, 2008 5.780 5.780 5.670 5.700 440,900 -0.06(-1.04%)
Jan 17, 2008 5.900 5.910 5.740 5.760 245,960 -0.12(-2.04%)
Jan 16, 2008 5.900 5.920 5.870 5.880 300,700 +0.01(+0.17%)
Jan 15, 2008 5.890 5.920 5.850 5.870 302,505 +0.00(+0.00%)
Jan 14, 2008 5.910 5.930 5.850 5.870 386,500 +0.02(+0.34%)
Jan 11, 2008 5.850 5.860 5.800 5.850 285,747 +0.02(+0.34%)
Jan 10, 2008 5.760 5.830 5.740 5.830 243,633 +0.02(+0.34%)
Jan 09, 2008 5.800 5.810 5.720 5.810 245,932 +0.05(+0.87%)
Jan 08, 2008 5.820 5.840 5.730 5.760 224,000 +0.00(+0.00%)
Jan 07, 2008 5.790 5.800 5.700 5.760 336,102 -0.02(-0.35%)
Jan 04, 2008 5.900 5.920 5.770 5.780 309,360 -0.12(-2.03%)
Jan 03, 2008 5.770 5.900 5.750 5.900 404,683 +0.14(+2.43%)
Jan 02, 2008 5.700 5.790 5.670 5.760 351,500 +0.08(+1.41%)
Jan 01, 2008 5.530 5.680 5.510 5.680 923,337 +0.00(+0.00%)
Dec 31, 2007 5.530 5.680 5.510 5.680 923,337 +0.12(+2.16%)
Dec 28, 2007 5.580 5.610 5.530 5.560 606,055 -0.01(-0.18%)
Dec 27, 2007 5.700 5.710 5.570 5.570 623,700 -0.20(-3.47%)
Dec 26, 2007 6.050 6.050 5.710 5.770 378,500 +0.03(+0.52%)
Dec 24, 2007 5.630 5.750 5.610 5.740 258,200 +0.12(+2.14%)
Dec 21, 2007 5.560 5.690 5.560 5.620 661,900 +0.02(+0.36%)
Dec 20, 2007 5.620 5.670 5.560 5.600 450,100 -0.01(-0.18%)
Dec 19, 2007 5.600 5.680 5.600 5.610 440,600 +0.02(+0.36%)
Dec 18, 2007 5.670 5.690 5.590 5.590 313,600 -0.07(-1.24%)
Dec 17, 2007 5.650 5.700 5.620 5.660 683,300 -0.01(-0.18%)
Dec 14, 2007 5.710 5.800 5.670 5.670 314,900 -0.04(-0.70%)
Dec 13, 2007 5.750 5.780 5.680 5.710 327,500 -0.04(-0.70%)
Dec 12, 2007 5.870 5.920 5.750 5.750 327,400 -0.04(-0.69%)
Dec 11, 2007 5.880 5.940 5.740 5.790 373,800 -0.17(-2.85%)
Dec 10, 2007 5.910 5.980 5.910 5.960 251,800 +0.02(+0.34%)
Dec 07, 2007 5.980 5.980 5.900 5.940 351,100 -0.04(-0.67%)
Dec 06, 2007 5.960 6.040 5.940 5.980 359,700 +0.00(+0.00%)
Dec 05, 2007 5.950 5.980 5.910 5.980 282,600 +0.00(+0.00%)
Dec 04, 2007 6.080 6.080 5.950 5.980 333,913 -0.11(-1.81%)
Dec 03, 2007 5.900 6.090 5.900 6.090 523,101 +0.14(+2.35%)
Nov 30, 2007 5.830 5.950 5.830 5.950 396,300 +0.15(+2.59%)
Nov 29, 2007 5.860 5.860 5.740 5.800 207,559 +0.02(+0.35%)
Nov 28, 2007 5.700 5.820 5.690 5.780 428,600 +0.04(+0.70%)
Nov 27, 2007 5.640 5.740 5.620 5.740 425,635 +0.12(+2.14%)
Nov 26, 2007 5.690 5.690 5.560 5.620 555,473 +0.04(+0.72%)
Nov 23, 2007 5.430 5.580 5.430 5.580 209,790 +0.04(+0.72%)
Nov 21, 2007 5.380 5.570 5.380 5.540 499,601 +0.05(+0.91%)
Nov 20, 2007 5.380 5.560 5.380 5.490 406,339 +0.05(+0.92%)
Nov 19, 2007 5.450 5.536 5.430 5.440 456,777 -0.10(-1.81%)
Nov 16, 2007 5.680 5.690 5.540 5.540 401,703 -0.20(-3.48%)
Nov 15, 2007 5.830 5.830 5.600 5.740 278,539 -0.03(-0.47%)
Nov 14, 2007 5.840 5.870 5.750 5.767 229,920 -0.00(-0.05%)
Nov 13, 2007 5.850 5.850 5.760 5.770 284,200 -0.03(-0.52%)
Nov 12, 2007 5.980 5.980 5.780 5.800 276,290 -0.08(-1.36%)
Nov 09, 2007 5.850 5.910 5.760 5.880 327,211 +0.01(+0.17%)
Nov 08, 2007 5.870 5.980 5.760 5.870 473,002 -0.03(-0.51%)
Nov 07, 2007 6.040 6.040 5.900 5.900 341,560 -0.11(-1.83%)
Nov 06, 2007 6.070 6.070 5.950 6.010 330,338 -0.02(-0.33%)
Nov 05, 2007 6.080 6.090 5.950 6.030 286,378 -0.01(-0.17%)
Nov 02, 2007 6.050 6.050 5.960 6.040 248,346 +0.01(+0.17%)
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