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 (%)
Feb 28, 2005 6.790 6.790 6.700 6.710 306,300 -0.04(-0.59%)
Feb 25, 2005 6.700 6.760 6.690 6.750 286,500 +0.04(+0.60%)
Feb 24, 2005 6.660 6.730 6.650 6.710 250,400 +0.05(+0.75%)
Feb 23, 2005 6.740 6.740 6.650 6.660 228,200 +0.01(+0.15%)
Feb 22, 2005 6.750 6.750 6.620 6.650 310,800 -0.07(-1.04%)
Feb 18, 2005 6.790 6.790 6.700 6.720 381,500 -0.07(-1.03%)
Feb 17, 2005 6.820 6.820 6.770 6.790 191,500 -0.02(-0.29%)
Feb 16, 2005 6.800 6.820 6.770 6.810 344,600 +0.01(+0.15%)
Feb 15, 2005 6.780 6.800 6.750 6.800 309,200 +0.02(+0.29%)
Feb 14, 2005 6.800 6.820 6.760 6.780 317,200 -0.02(-0.29%)
Feb 11, 2005 6.860 6.860 6.770 6.800 277,400 -0.06(-0.87%)
Feb 10, 2005 6.900 6.900 6.830 6.860 318,600 -0.03(-0.44%)
Feb 09, 2005 6.880 6.900 6.840 6.890 264,600 +0.02(+0.29%)
Feb 08, 2005 6.830 6.870 6.820 6.870 316,100 +0.02(+0.29%)
Feb 07, 2005 6.830 6.860 6.800 6.850 319,300 +0.04(+0.59%)
Feb 04, 2005 6.790 6.820 6.770 6.810 292,300 +0.04(+0.59%)
Feb 03, 2005 6.750 6.770 6.720 6.770 390,500 +0.02(+0.30%)
Feb 02, 2005 6.700 6.760 6.700 6.750 458,500 +0.01(+0.15%)
Feb 01, 2005 6.750 6.770 6.710 6.740 567,700 -0.04(-0.59%)
Jan 31, 2005 6.810 6.810 6.760 6.780 258,600 -0.02(-0.29%)
Jan 28, 2005 6.780 6.810 6.750 6.800 168,000 +0.05(+0.74%)
Jan 27, 2005 6.730 6.770 6.730 6.750 175,800 +0.00(+0.00%)
Jan 26, 2005 6.750 6.770 6.720 6.750 280,500 +0.03(+0.45%)
Jan 25, 2005 6.730 6.750 6.710 6.720 233,200 -0.01(-0.15%)
Jan 24, 2005 6.760 6.770 6.690 6.730 355,700 +0.01(+0.15%)
Jan 21, 2005 6.800 6.800 6.670 6.720 494,100 -0.06(-0.88%)
Jan 20, 2005 6.820 6.820 6.750 6.780 213,900 -0.02(-0.29%)
Jan 19, 2005 6.800 6.810 6.750 6.800 346,700 +0.03(+0.44%)
Jan 18, 2005 6.810 6.830 6.690 6.770 630,400 -0.04(-0.59%)
Jan 14, 2005 6.910 6.910 6.810 6.810 569,500 -0.09(-1.30%)
Jan 13, 2005 6.950 6.950 6.870 6.900 381,600 -0.03(-0.43%)
Jan 12, 2005 6.970 6.970 6.900 6.930 325,700 -0.05(-0.72%)
Jan 11, 2005 6.990 6.990 6.960 6.980 216,100 +0.00(+0.00%)
Jan 10, 2005 7.000 7.010 6.950 6.980 261,000 +0.03(+0.43%)
Jan 07, 2005 7.000 7.000 6.900 6.950 276,500 -0.04(-0.57%)
Jan 06, 2005 7.000 7.000 6.970 6.990 198,700 -0.01(-0.14%)
Jan 05, 2005 6.990 7.010 6.980 7.000 187,000 +0.00(+0.00%)
Jan 04, 2005 6.980 7.020 6.980 7.000 209,500 +0.02(+0.29%)
Jan 03, 2005 7.010 7.020 6.980 6.980 311,800 -0.02(-0.29%)
Dec 31, 2004 7.030 7.030 6.990 7.000 131,400 -0.01(-0.14%)
Dec 30, 2004 7.040 7.040 6.990 7.010 201,300 +0.01(+0.14%)
Dec 29, 2004 7.020 7.020 6.970 7.000 274,600 -0.02(-0.28%)
Dec 28, 2004 7.020 7.040 6.980 7.020 372,600 -0.02(-0.28%)
Dec 27, 2004 7.030 7.050 7.010 7.040 332,500 +0.01(+0.14%)
Dec 23, 2004 7.040 7.040 7.010 7.030 215,200 -0.01(-0.14%)
Dec 22, 2004 7.030 7.040 7.010 7.040 205,200 +0.03(+0.43%)
Dec 21, 2004 7.040 7.040 7.000 7.010 266,900 -0.03(-0.43%)
Dec 20, 2004 7.040 7.050 7.020 7.040 348,700 +0.02(+0.28%)
Dec 17, 2004 7.050 7.050 7.010 7.020 212,700 -0.01(-0.14%)
Dec 16, 2004 7.040 7.040 7.000 7.030 244,000 +0.02(+0.29%)
Dec 15, 2004 7.010 7.040 6.990 7.010 273,400 -0.02(-0.28%)
Dec 14, 2004 7.050 7.080 7.000 7.030 364,600 +0.01(+0.14%)
Dec 13, 2004 7.040 7.050 7.000 7.020 263,200 +0.02(+0.29%)
Dec 10, 2004 7.020 7.020 6.990 7.000 232,000 +0.00(+0.00%)
Dec 09, 2004 7.060 7.060 6.990 7.000 272,300 -0.05(-0.71%)
Dec 08, 2004 7.080 7.090 7.010 7.050 462,100 -0.03(-0.42%)
Dec 07, 2004 7.060 7.090 7.040 7.080 352,100 +0.04(+0.57%)
Dec 06, 2004 7.010 7.050 6.960 7.040 396,400 +0.09(+1.29%)
Dec 03, 2004 6.920 6.950 6.900 6.950 319,300 +0.06(+0.87%)
Dec 02, 2004 6.930 6.930 6.860 6.890 298,000 -0.03(-0.43%)
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