BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
4.000 USD  -0.030 (-0.74%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.430 4.450 4.390 4.450 524,650 +0.01(+0.23%)
Jan 30, 2013 4.390 4.440 4.360 4.440 1,314,464 +0.03(+0.68%)
Jan 29, 2013 4.400 4.420 4.390 4.410 282,593 -0.02(-0.45%)
Jan 28, 2013 4.430 4.440 4.398 4.430 366,996 +0.03(+0.68%)
Jan 25, 2013 4.430 4.440 4.390 4.400 410,570 -0.04(-0.90%)
Jan 24, 2013 4.430 4.440 4.380 4.440 467,395 +0.04(+0.91%)
Jan 23, 2013 4.410 4.450 4.400 4.400 403,933 +0.01(+0.23%)
Jan 22, 2013 4.390 4.430 4.380 4.390 277,469 -0.01(-0.23%)
Jan 18, 2013 4.440 4.450 4.380 4.400 418,723 -0.05(-1.12%)
Jan 17, 2013 4.430 4.450 4.420 4.450 307,951 +0.05(+1.14%)
Jan 16, 2013 4.380 4.430 4.380 4.400 226,835 -0.02(-0.45%)
Jan 15, 2013 4.350 4.450 4.350 4.420 428,845 +0.07(+1.61%)
Jan 14, 2013 4.420 4.455 4.350 4.350 492,177 -0.12(-2.68%)
Jan 12, 2013 4.410 4.470 4.370 4.470 305,795 +0.00(+0.00%)
Jan 11, 2013 4.410 4.470 4.370 4.470 305,795 +0.08(+1.82%)
Jan 10, 2013 4.390 4.430 4.360 4.390 302,122 -0.03(-0.68%)
Jan 09, 2013 4.400 4.420 4.370 4.420 327,731 +0.05(+1.14%)
Jan 08, 2013 4.300 4.370 4.295 4.370 290,142 +0.08(+1.85%)
Jan 07, 2013 4.320 4.360 4.280 4.290 639,306 -0.04(-0.91%)
Jan 04, 2013 4.390 4.410 4.320 4.330 281,433 -0.08(-1.81%)
Jan 03, 2013 4.330 4.430 4.311 4.410 791,635 +0.07(+1.61%)
Jan 02, 2013 4.320 4.340 4.290 4.340 308,940 +0.04(+0.93%)
Dec 31, 2012 4.220 4.300 4.220 4.300 292,993 +0.05(+1.18%)
Dec 28, 2012 4.230 4.250 4.190 4.250 251,204 +0.05(+1.19%)
Dec 27, 2012 4.250 4.280 4.200 4.200 304,443 -0.05(-1.18%)
Dec 26, 2012 4.260 4.300 4.240 4.250 249,415 -0.04(-0.93%)
Dec 24, 2012 4.270 4.310 4.270 4.290 275,312 -0.01(-0.23%)
Dec 21, 2012 4.200 4.320 4.160 4.300 449,738 +0.07(+1.65%)
Dec 20, 2012 4.260 4.260 4.210 4.230 357,021 -0.01(-0.24%)
Dec 19, 2012 4.270 4.270 4.220 4.240 388,643 -0.03(-0.70%)
Dec 18, 2012 4.190 4.270 4.190 4.270 402,863 +0.09(+2.15%)
Dec 17, 2012 4.230 4.240 4.180 4.180 440,394 -0.05(-1.18%)
Dec 14, 2012 4.240 4.280 4.230 4.230 284,397 -0.03(-0.70%)
Dec 13, 2012 4.300 4.300 4.250 4.260 195,044 -0.05(-1.16%)
Dec 12, 2012 4.230 4.310 4.230 4.310 261,518 +0.05(+1.17%)
Dec 11, 2012 4.260 4.300 4.260 4.260 225,518 +0.00(+0.00%)
Dec 10, 2012 4.300 4.300 4.250 4.260 308,765 -0.04(-0.93%)
Dec 07, 2012 4.260 4.310 4.260 4.300 472,036 +0.04(+0.94%)
Dec 06, 2012 4.290 4.300 4.260 4.260 157,099 -0.05(-1.16%)
Dec 05, 2012 4.280 4.310 4.250 4.310 369,745 +0.03(+0.70%)
Dec 04, 2012 4.240 4.290 4.240 4.280 267,639 +0.04(+0.94%)
Nov 30, 2012 4.330 4.340 4.200 4.240 1,168,394 -0.09(-2.08%)
Nov 29, 2012 4.300 4.330 4.280 4.330 338,426 +0.03(+0.70%)
Nov 28, 2012 4.280 4.300 4.220 4.300 502,474 +0.02(+0.47%)
Nov 27, 2012 4.220 4.280 4.210 4.280 388,700 +0.08(+1.90%)
Nov 26, 2012 4.220 4.240 4.200 4.200 333,831 -0.06(-1.41%)
Nov 24, 2012 4.260 4.280 4.230 4.260 193,244 +0.00(+0.00%)
Nov 23, 2012 4.260 4.280 4.230 4.260 193,244 +0.00(+0.00%)
Nov 21, 2012 4.200 4.260 4.190 4.260 288,622 +0.08(+1.91%)
Nov 20, 2012 4.260 4.270 4.170 4.180 280,971 -0.07(-1.65%)
Nov 19, 2012 4.180 4.260 4.180 4.250 382,326 +0.08(+1.92%)
Nov 16, 2012 4.020 4.200 4.020 4.170 402,269 +0.12(+2.96%)
Nov 15, 2012 4.010 4.080 3.910 4.050 1,010,496 +0.00(+0.12%)
Nov 14, 2012 4.180 4.180 4.030 4.045 690,275 -0.13(-3.23%)
Nov 13, 2012 4.240 4.240 4.170 4.180 403,521 -0.09(-2.11%)
Nov 12, 2012 4.250 4.270 4.240 4.270 283,647 +0.04(+0.95%)
Nov 09, 2012 4.280 4.280 4.230 4.230 306,484 -0.05(-1.17%)
Nov 08, 2012 4.310 4.310 4.260 4.280 272,268 -0.02(-0.47%)
Nov 07, 2012 4.310 4.331 4.280 4.300 350,455 -0.03(-0.69%)
Nov 06, 2012 4.310 4.330 4.300 4.330 343,672 +0.02(+0.46%)
Nov 05, 2012 4.310 4.330 4.270 4.310 398,495 -0.02(-0.46%)
Nov 02, 2012 4.310 4.330 4.310 4.330 363,744 +0.03(+0.70%)
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