BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
4.050 USD  +0.030 (+0.75%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.950 5.990 5.910 5.990 233,800 +0.04(+0.67%)
Feb 27, 2003 5.900 5.950 5.900 5.950 194,100 +0.06(+1.02%)
Feb 26, 2003 5.870 5.920 5.860 5.890 178,000 +0.02(+0.34%)
Feb 25, 2003 5.870 5.920 5.810 5.870 226,000 -0.03(-0.51%)
Feb 24, 2003 6.000 6.030 5.890 5.900 197,900 -0.07(-1.17%)
Feb 21, 2003 5.930 6.000 5.910 5.970 140,200 -0.01(-0.17%)
Feb 20, 2003 5.860 5.990 5.860 5.980 199,300 +0.13(+2.22%)
Feb 19, 2003 5.930 5.930 5.850 5.850 186,600 -0.03(-0.51%)
Feb 18, 2003 5.810 5.960 5.800 5.880 201,200 +0.12(+2.08%)
Feb 14, 2003 5.700 5.800 5.680 5.760 310,600 +0.10(+1.77%)
Feb 13, 2003 5.730 5.820 5.650 5.660 373,100 -0.16(-2.75%)
Feb 12, 2003 5.880 5.890 5.810 5.820 247,400 -0.08(-1.36%)
Feb 11, 2003 5.820 5.920 5.800 5.900 242,600 +0.02(+0.34%)
Feb 10, 2003 5.770 5.930 5.740 5.880 373,700 +0.12(+2.08%)
Feb 07, 2003 6.030 6.060 5.690 5.760 762,700 -0.28(-4.64%)
Feb 06, 2003 6.090 6.120 6.010 6.040 286,800 -0.05(-0.82%)
Feb 05, 2003 6.170 6.200 6.060 6.090 306,400 -0.13(-2.09%)
Feb 04, 2003 6.200 6.230 6.140 6.220 263,000 +0.02(+0.32%)
Feb 03, 2003 6.200 6.200 6.060 6.200 304,800 +0.00(+0.00%)
Jan 31, 2003 6.100 6.200 6.100 6.200 325,500 +0.11(+1.81%)
Jan 30, 2003 6.050 6.090 6.030 6.090 150,500 +0.06(+1.00%)
Jan 29, 2003 6.090 6.090 6.000 6.030 374,000 +0.02(+0.33%)
Jan 28, 2003 6.080 6.120 6.010 6.010 369,900 -0.07(-1.15%)
Jan 27, 2003 6.150 6.150 6.080 6.080 299,400 -0.07(-1.14%)
Jan 24, 2003 6.160 6.160 6.090 6.150 259,400 -0.01(-0.16%)
Jan 23, 2003 6.060 6.170 6.060 6.160 333,400 +0.06(+0.98%)
Jan 22, 2003 6.200 6.200 6.050 6.100 327,500 -0.10(-1.61%)
Jan 21, 2003 6.180 6.230 6.150 6.200 344,200 +0.05(+0.81%)
Jan 17, 2003 6.110 6.150 6.090 6.150 347,000 +0.00(+0.00%)
Jan 16, 2003 6.120 6.150 6.050 6.150 301,900 +0.06(+0.99%)
Jan 15, 2003 6.100 6.120 6.030 6.090 281,000 -0.01(-0.16%)
Jan 14, 2003 6.050 6.100 6.010 6.100 304,800 +0.06(+0.99%)
Jan 13, 2003 6.150 6.160 6.020 6.040 445,800 -0.09(-1.47%)
Jan 10, 2003 6.160 6.160 6.100 6.130 265,200 +0.01(+0.16%)
Jan 09, 2003 6.090 6.150 6.070 6.120 346,800 +0.09(+1.49%)
Jan 08, 2003 6.000 6.060 5.970 6.030 292,000 +0.03(+0.50%)
Jan 07, 2003 5.920 6.030 5.920 6.000 483,700 +0.13(+2.21%)
Jan 06, 2003 5.860 5.910 5.810 5.870 295,300 +0.04(+0.69%)
Jan 03, 2003 5.780 5.850 5.770 5.830 250,200 +0.06(+1.04%)
Jan 02, 2003 5.680 5.800 5.680 5.770 276,700 +0.17(+3.04%)
Dec 31, 2002 5.570 5.600 5.520 5.600 214,900 +0.00(+0.00%)
Dec 30, 2002 5.760 5.760 5.560 5.600 276,800 -0.06(-1.06%)
Dec 27, 2002 5.720 5.760 5.640 5.660 234,000 -0.09(-1.57%)
Dec 26, 2002 5.660 5.750 5.610 5.750 261,800 +0.10(+1.77%)
Dec 24, 2002 5.600 5.680 5.530 5.650 205,400 +0.13(+2.36%)
Dec 23, 2002 5.570 5.670 5.510 5.520 374,700 -0.03(-0.54%)
Dec 20, 2002 5.480 5.580 5.450 5.550 286,700 +0.08(+1.46%)
Dec 19, 2002 5.350 5.540 5.350 5.470 318,500 +0.08(+1.48%)
Dec 18, 2002 5.470 5.500 5.330 5.390 352,500 -0.11(-2.00%)
Dec 17, 2002 5.500 5.590 5.440 5.500 275,400 +0.00(+0.00%)
Dec 16, 2002 5.450 5.570 5.430 5.500 352,600 +0.14(+2.61%)
Dec 13, 2002 5.450 5.500 5.350 5.360 339,700 -0.12(-2.19%)
Dec 12, 2002 5.540 5.620 5.470 5.480 313,300 -0.09(-1.62%)
Dec 11, 2002 5.560 5.660 5.550 5.570 230,600 -0.02(-0.36%)
Dec 10, 2002 5.610 5.720 5.570 5.590 239,000 -0.07(-1.24%)
Dec 09, 2002 5.750 5.800 5.660 5.660 290,100 -0.09(-1.57%)
Dec 06, 2002 5.850 5.850 5.740 5.750 270,400 -0.10(-1.71%)
Dec 05, 2002 5.830 5.890 5.830 5.850 247,400 +0.06(+1.04%)
Dec 04, 2002 5.780 5.820 5.700 5.790 177,700 +0.11(+1.94%)
Dec 03, 2002 5.730 5.820 5.620 5.680 399,300 -0.07(-1.22%)
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