BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
3.650 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.000 4.035 3.990 4.020 379,505 +0.03(+0.75%)
Nov 27, 2013 3.990 4.000 3.980 3.990 242,873 +0.00(+0.00%)
Nov 26, 2013 3.980 4.000 3.970 3.990 607,960 +0.00(+0.00%)
Nov 25, 2013 4.020 4.030 3.990 3.990 372,173 -0.03(-0.75%)
Nov 22, 2013 4.020 4.030 4.000 4.020 347,398 -0.01(-0.25%)
Nov 21, 2013 4.020 4.030 4.000 4.030 367,414 +0.01(+0.25%)
Nov 20, 2013 4.020 4.030 4.010 4.020 269,616 +0.02(+0.50%)
Nov 19, 2013 4.030 4.040 4.000 4.000 381,300 -0.01(-0.25%)
Nov 18, 2013 4.030 4.036 4.000 4.010 318,436 -0.02(-0.50%)
Nov 15, 2013 3.990 4.030 3.990 4.030 462,767 +0.02(+0.50%)
Nov 14, 2013 4.030 4.040 4.010 4.010 355,487 -0.05(-1.23%)
Nov 12, 2013 4.040 4.070 4.040 4.060 352,848 +0.01(+0.25%)
Nov 11, 2013 4.030 4.050 4.020 4.050 238,794 +0.02(+0.50%)
Nov 08, 2013 4.070 4.075 4.030 4.030 532,110 -0.06(-1.47%)
Nov 07, 2013 4.100 4.101 4.060 4.090 421,627 +0.00(+0.00%)
Nov 06, 2013 4.100 4.120 4.090 4.090 289,239 -0.01(-0.24%)
Nov 05, 2013 4.090 4.110 4.090 4.100 190,578 -0.01(-0.24%)
Nov 04, 2013 4.120 4.120 4.090 4.110 241,208 -0.01(-0.24%)
Nov 01, 2013 4.100 4.135 4.090 4.120 557,288 +0.01(+0.24%)
Oct 31, 2013 4.090 4.110 4.070 4.110 360,616 +0.02(+0.49%)
Oct 30, 2013 4.080 4.090 4.070 4.090 190,795 +0.00(+0.00%)
Oct 29, 2013 4.060 4.090 4.050 4.090 198,540 +0.03(+0.74%)
Oct 28, 2013 4.060 4.070 4.050 4.060 166,430 +0.01(+0.25%)
Oct 25, 2013 4.050 4.070 4.040 4.050 409,426 +0.00(+0.00%)
Oct 24, 2013 4.050 4.060 4.040 4.050 143,420 +0.00(+0.00%)
Oct 23, 2013 4.030 4.050 4.020 4.050 322,416 +0.02(+0.50%)
Oct 22, 2013 4.000 4.040 4.000 4.030 331,660 +0.03(+0.75%)
Oct 21, 2013 4.000 4.008 3.990 4.000 315,052 +0.00(+0.00%)
Oct 18, 2013 4.000 4.020 3.990 4.000 315,705 -0.01(-0.25%)
Oct 17, 2013 3.970 4.020 3.970 4.010 275,375 +0.03(+0.75%)
Oct 16, 2013 3.970 3.990 3.960 3.980 397,901 +0.00(+0.00%)
Oct 15, 2013 3.970 3.990 3.970 3.980 306,073 +0.00(+0.00%)
Oct 14, 2013 3.970 3.995 3.970 3.980 257,204 +0.00(+0.00%)
Oct 11, 2013 3.970 4.000 3.930 3.980 412,497 -0.02(-0.50%)
Oct 10, 2013 3.990 4.010 3.990 4.000 365,703 +0.01(+0.25%)
Oct 09, 2013 3.970 3.990 3.960 3.990 283,922 +0.01(+0.25%)
Oct 08, 2013 3.980 4.000 3.960 3.980 310,586 +0.00(+0.00%)
Oct 07, 2013 4.000 4.000 3.980 3.980 294,129 -0.03(-0.75%)
Oct 04, 2013 3.990 4.020 3.990 4.010 282,510 +0.00(+0.00%)
Oct 03, 2013 4.010 4.020 3.980 4.010 251,371 -0.01(-0.25%)
Oct 02, 2013 3.980 4.025 3.970 4.020 370,943 +0.01(+0.25%)
Oct 01, 2013 4.000 4.010 3.990 4.010 297,185 -0.01(-0.25%)
Sep 27, 2013 3.980 4.020 3.980 4.020 273,300 +0.02(+0.50%)
Sep 26, 2013 3.980 4.000 3.970 4.000 366,106 +0.02(+0.50%)
Sep 25, 2013 3.970 3.980 3.970 3.980 284,281 +0.00(+0.00%)
Sep 24, 2013 3.970 3.990 3.960 3.980 287,073 +0.00(+0.00%)
Sep 23, 2013 3.960 3.990 3.945 3.980 605,357 +0.01(+0.25%)
Sep 20, 2013 3.950 3.980 3.940 3.970 360,759 +0.01(+0.25%)
Sep 19, 2013 4.000 4.010 3.960 3.960 282,684 -0.04(-1.00%)
Sep 18, 2013 3.950 4.010 3.930 4.000 421,696 +0.05(+1.27%)
Sep 17, 2013 3.960 3.960 3.930 3.950 274,213 -0.01(-0.25%)
Sep 16, 2013 3.960 3.970 3.945 3.960 149,912 +0.03(+0.76%)
Sep 13, 2013 3.950 3.965 3.930 3.930 339,728 -0.03(-0.76%)
Sep 12, 2013 3.960 3.990 3.950 3.960 232,506 -0.04(-1.00%)
Sep 11, 2013 3.980 4.020 3.970 4.000 300,321 +0.00(+0.00%)
Sep 10, 2013 4.000 4.020 3.980 4.000 345,332 -0.01(-0.25%)
Sep 09, 2013 4.000 4.020 4.000 4.010 222,145 +0.01(+0.25%)
Sep 06, 2013 4.020 4.030 3.995 4.000 439,042 -0.02(-0.50%)
Sep 05, 2013 4.000 4.020 3.975 4.020 754,287 +0.02(+0.50%)
Sep 04, 2013 3.990 4.000 3.970 4.000 405,266 +0.03(+0.76%)
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