BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
4.010 USD  +0.010 (+0.25%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.730 3.740 3.700 3.710 232,746 -0.02(-0.54%)
Jan 28, 2010 3.710 3.730 3.690 3.730 289,370 +0.01(+0.27%)
Jan 27, 2010 3.700 3.740 3.700 3.720 373,566 +0.00(+0.00%)
Jan 26, 2010 3.680 3.720 3.670 3.720 391,515 +0.04(+1.09%)
Jan 25, 2010 3.720 3.720 3.680 3.680 362,128 -0.03(-0.81%)
Jan 22, 2010 3.700 3.720 3.670 3.710 420,004 +0.02(+0.54%)
Jan 21, 2010 3.720 3.730 3.650 3.690 409,553 -0.05(-1.34%)
Jan 20, 2010 3.690 3.740 3.690 3.740 209,948 -0.01(-0.27%)
Jan 19, 2010 3.690 3.750 3.690 3.750 255,709 +0.05(+1.35%)
Jan 15, 2010 3.700 3.700 3.700 0 +0.01(+0.27%)
Jan 14, 2010 3.680 3.720 3.670 3.690 409,954 -0.03(-0.81%)
Jan 13, 2010 3.680 3.720 3.670 3.720 296,630 +0.01(+0.27%)
Jan 12, 2010 3.650 3.710 3.650 3.710 286,334 +0.03(+0.82%)
Jan 11, 2010 3.690 3.710 3.660 3.680 391,974 +0.01(+0.27%)
Jan 08, 2010 3.640 3.690 3.640 3.670 282,652 +0.00(+0.00%)
Jan 07, 2010 3.620 3.670 3.620 3.670 307,766 +0.01(+0.29%)
Jan 06, 2010 3.610 3.660 3.610 3.659 295,960 +0.03(+0.81%)
Jan 05, 2010 3.580 3.670 3.580 3.630 313,743 +0.03(+0.83%)
Jan 04, 2010 3.650 3.650 3.590 3.600 315,556 +0.00(+0.00%)
Dec 31, 2009 3.600 3.600 3.600 0 -0.03(-0.83%)
Dec 30, 2009 3.620 3.670 3.620 3.630 205,008 -0.02(-0.55%)
Dec 29, 2009 3.690 3.690 3.640 3.650 361,316 -0.04(-1.08%)
Dec 28, 2009 3.660 3.710 3.660 3.690 415,483 +0.02(+0.53%)
Dec 24, 2009 3.670 3.690 3.620 3.671 240,374 +0.03(+0.84%)
Dec 23, 2009 3.620 3.650 3.610 3.640 296,366 +0.01(+0.27%)
Dec 22, 2009 3.590 3.640 3.560 3.630 541,394 +0.04(+1.11%)
Dec 21, 2009 3.580 3.610 3.540 3.590 632,194 +0.05(+1.39%)
Dec 18, 2009 3.570 3.570 3.530 3.541 242,843 -0.01(-0.26%)
Dec 17, 2009 3.580 3.580 3.540 3.550 362,074 -0.02(-0.56%)
Dec 16, 2009 3.520 3.580 3.520 3.570 272,523 +0.03(+0.86%)
Dec 15, 2009 3.510 3.550 3.510 3.539 316,013 +0.02(+0.55%)
Dec 14, 2009 3.550 3.550 3.520 3.520 498,888 -0.05(-1.40%)
Dec 11, 2009 3.560 3.570 3.540 3.570 330,844 -0.01(-0.28%)
Dec 10, 2009 3.570 3.600 3.560 3.580 293,201 +0.02(+0.56%)
Dec 09, 2009 3.580 3.580 3.540 3.560 203,540 -0.02(-0.56%)
Dec 08, 2009 3.510 3.580 3.500 3.580 307,813 +0.05(+1.42%)
Dec 07, 2009 3.540 3.580 3.530 3.530 364,606 -0.03(-0.84%)
Dec 04, 2009 3.560 3.580 3.530 3.560 456,747 +0.00(+0.00%)
Dec 03, 2009 3.600 3.600 3.530 3.560 519,862 +0.02(+0.56%)
Dec 02, 2009 3.490 3.550 3.490 3.540 349,832 +0.02(+0.57%)
Dec 01, 2009 3.490 3.540 3.460 3.520 667,755 +0.05(+1.44%)
Nov 30, 2009 3.510 3.510 3.460 3.470 173,120 -0.02(-0.57%)
Nov 27, 2009 3.460 3.490 3.390 3.490 251,682 -0.02(-0.57%)
Nov 25, 2009 3.470 3.520 3.470 3.510 256,193 +0.03(+0.86%)
Nov 24, 2009 3.460 3.500 3.450 3.480 402,278 +0.03(+0.87%)
Nov 23, 2009 3.440 3.470 3.440 3.450 266,527 +0.00(+0.06%)
Nov 20, 2009 3.410 3.470 3.400 3.448 373,563 +0.04(+1.11%)
Nov 19, 2009 3.420 3.430 3.400 3.410 249,319 -0.01(-0.29%)
Nov 18, 2009 3.430 3.440 3.410 3.420 196,680 -0.01(-0.29%)
Nov 17, 2009 3.430 3.440 3.410 3.430 149,863 +0.01(+0.29%)
Nov 16, 2009 3.420 3.450 3.420 3.420 289,645 +0.02(+0.59%)
Nov 13, 2009 3.401 3.430 3.400 3.400 188,216 +0.00(+0.00%)
Nov 12, 2009 3.420 3.470 3.400 3.400 258,616 -0.05(-1.45%)
Nov 11, 2009 3.460 3.480 3.450 3.450 178,284 -0.01(-0.29%)
Nov 10, 2009 3.450 3.480 3.450 3.460 123,292 -0.03(-0.86%)
Nov 09, 2009 3.420 3.500 3.420 3.490 655,858 +0.08(+2.35%)
Nov 06, 2009 3.380 3.450 3.370 3.410 284,319 +0.00(+0.00%)
Nov 05, 2009 3.380 3.410 3.370 3.410 194,179 +0.02(+0.59%)
Nov 04, 2009 3.380 3.400 3.370 3.390 246,744 +0.00(+0.00%)
Nov 03, 2009 3.340 3.390 3.320 3.390 184,192 +0.02(+0.59%)
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