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 31, 2012 4.070 4.070 4.010 4.020 375,457 -0.03(-0.74%)
Jan 30, 2012 4.080 4.080 4.050 4.050 304,132 -0.03(-0.74%)
Jan 27, 2012 4.080 4.080 4.030 4.080 395,124 +0.01(+0.25%)
Jan 26, 2012 4.060 4.070 4.000 4.070 554,947 +0.01(+0.25%)
Jan 25, 2012 4.040 4.060 4.029 4.060 349,140 +0.04(+1.00%)
Jan 24, 2012 4.040 4.040 3.990 4.020 254,903 +0.00(+0.00%)
Jan 23, 2012 4.020 4.020 3.990 4.020 357,514 +0.01(+0.25%)
Jan 20, 2012 3.940 4.010 3.930 4.010 495,198 +0.08(+2.04%)
Jan 19, 2012 3.930 3.930 3.870 3.930 384,199 +0.05(+1.29%)
Jan 18, 2012 3.950 3.950 3.860 3.880 587,366 -0.04(-1.02%)
Jan 17, 2012 3.980 3.980 3.900 3.920 328,670 -0.04(-1.01%)
Jan 13, 2012 4.000 4.000 3.950 3.960 316,635 -0.02(-0.50%)
Jan 12, 2012 4.040 4.040 3.970 3.980 315,294 -0.05(-1.24%)
Jan 11, 2012 4.020 4.040 3.930 4.030 448,237 +0.07(+1.77%)
Jan 10, 2012 4.010 4.030 3.960 3.960 294,085 -0.04(-1.00%)
Jan 09, 2012 4.010 4.010 3.975 4.000 229,815 +0.02(+0.50%)
Jan 06, 2012 3.980 4.020 3.960 3.980 307,710 -0.02(-0.50%)
Jan 05, 2012 3.960 4.000 3.920 4.000 446,049 +0.04(+1.01%)
Jan 04, 2012 3.940 3.960 3.900 3.960 352,612 +0.08(+2.06%)
Dec 30, 2011 3.860 3.890 3.850 3.880 386,303 +0.03(+0.78%)
Dec 29, 2011 3.900 3.910 3.850 3.850 441,166 -0.04(-1.03%)
Dec 28, 2011 3.910 3.950 3.890 3.890 441,006 -0.04(-1.02%)
Dec 27, 2011 3.920 3.960 3.920 3.930 421,809 -0.03(-0.76%)
Dec 23, 2011 3.890 3.960 3.880 3.960 541,341 +0.11(+2.86%)
Dec 21, 2011 3.810 3.850 3.790 3.850 424,366 +0.04(+1.05%)
Dec 20, 2011 3.790 3.820 3.770 3.810 561,972 +0.03(+0.79%)
Dec 19, 2011 3.810 3.820 3.780 3.780 215,831 -0.01(-0.26%)
Dec 16, 2011 3.780 3.810 3.780 3.790 255,185 -0.01(-0.26%)
Dec 15, 2011 3.800 3.810 3.760 3.800 199,907 +0.04(+1.06%)
Dec 14, 2011 3.780 3.800 3.760 3.760 284,052 -0.03(-0.79%)
Dec 13, 2011 3.820 3.820 3.790 3.790 239,004 -0.01(-0.26%)
Dec 12, 2011 3.790 3.800 3.780 3.800 220,988 -0.02(-0.52%)
Dec 09, 2011 3.810 3.820 3.770 3.820 229,611 +0.02(+0.53%)
Dec 08, 2011 3.800 3.800 3.760 3.800 306,335 +0.01(+0.26%)
Dec 07, 2011 3.770 3.790 3.760 3.790 292,999 +0.00(+0.00%)
Dec 06, 2011 3.770 3.795 3.760 3.790 265,055 +0.03(+0.80%)
Dec 05, 2011 3.760 3.790 3.740 3.760 387,963 +0.04(+1.08%)
Dec 02, 2011 3.760 3.780 3.720 3.720 454,736 +0.00(+0.00%)
Dec 01, 2011 3.760 3.810 3.720 3.720 559,702 -0.07(-1.85%)
Nov 30, 2011 3.800 3.820 3.770 3.790 513,647 +0.04(+1.07%)
Nov 29, 2011 3.760 3.770 3.730 3.750 347,675 +0.00(+0.00%)
Nov 28, 2011 3.780 3.840 3.750 3.750 292,944 -0.02(-0.53%)
Nov 25, 2011 3.750 3.790 3.730 3.770 116,784 +0.04(+1.07%)
Nov 23, 2011 3.760 3.760 3.721 3.730 231,701 -0.04(-1.06%)
Nov 22, 2011 3.780 3.790 3.740 3.770 224,959 +0.00(+0.00%)
Nov 21, 2011 3.750 3.770 3.720 3.770 295,956 -0.01(-0.26%)
Nov 18, 2011 3.810 3.810 3.770 3.780 308,011 -0.01(-0.26%)
Nov 17, 2011 3.840 3.860 3.780 3.790 374,188 -0.03(-0.79%)
Nov 16, 2011 3.860 3.860 3.820 3.820 211,512 -0.02(-0.52%)
Nov 15, 2011 3.890 3.890 3.830 3.840 364,883 +0.00(+0.00%)
Nov 14, 2011 3.860 3.865 3.830 3.840 252,218 -0.01(-0.26%)
Nov 11, 2011 3.910 3.950 3.830 3.850 647,735 -0.06(-1.53%)
Nov 10, 2011 3.880 3.920 3.870 3.910 240,996 +0.02(+0.51%)
Nov 09, 2011 3.900 3.940 3.880 3.890 421,534 -0.02(-0.51%)
Nov 08, 2011 3.930 3.940 3.910 3.910 276,367 +0.00(+0.00%)
Nov 07, 2011 3.920 3.940 3.900 3.910 366,244 -0.01(-0.26%)
Nov 04, 2011 3.940 3.950 3.920 3.920 292,469 -0.03(-0.76%)
Nov 03, 2011 3.950 3.990 3.950 3.950 262,690 +0.02(+0.51%)
Nov 02, 2011 3.920 3.980 3.920 3.930 222,270 +0.02(+0.51%)
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