BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
3.680 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 6.750 6.790 6.750 6.770 292,000 +0.02(+0.30%)
Feb 27, 2006 6.720 6.790 6.720 6.750 248,100 +0.01(+0.15%)
Feb 24, 2006 6.740 6.780 6.720 6.740 418,200 -0.04(-0.59%)
Feb 23, 2006 6.730 6.800 6.690 6.780 455,000 +0.03(+0.44%)
Feb 22, 2006 6.800 6.840 6.750 6.750 483,500 -0.07(-1.03%)
Feb 21, 2006 6.800 6.860 6.800 6.820 428,800 -0.04(-0.58%)
Feb 17, 2006 6.790 6.870 6.790 6.860 199,000 +0.03(+0.44%)
Feb 16, 2006 6.770 6.850 6.760 6.830 297,800 +0.06(+0.89%)
Feb 15, 2006 6.780 6.820 6.750 6.770 285,600 -0.01(-0.15%)
Feb 14, 2006 6.780 6.820 6.780 6.780 320,000 -0.02(-0.29%)
Feb 13, 2006 6.830 6.840 6.790 6.800 230,300 -0.01(-0.15%)
Feb 10, 2006 6.780 6.830 6.780 6.810 204,600 -0.02(-0.29%)
Feb 09, 2006 6.810 6.860 6.790 6.830 262,700 +0.04(+0.59%)
Feb 08, 2006 6.790 6.830 6.780 6.790 270,100 -0.01(-0.15%)
Feb 07, 2006 6.780 6.830 6.770 6.800 308,100 +0.02(+0.29%)
Feb 06, 2006 6.860 6.860 6.770 6.780 289,300 -0.05(-0.73%)
Feb 03, 2006 6.790 6.840 6.770 6.830 283,200 +0.04(+0.59%)
Feb 02, 2006 6.800 6.820 6.760 6.790 317,900 -0.01(-0.15%)
Feb 01, 2006 6.780 6.840 6.770 6.800 305,000 +0.02(+0.29%)
Jan 31, 2006 6.820 6.830 6.760 6.780 232,300 -0.01(-0.15%)
Jan 30, 2006 6.910 6.920 6.730 6.790 474,300 -0.11(-1.59%)
Jan 27, 2006 6.850 6.900 6.850 6.900 309,000 +0.01(+0.15%)
Jan 26, 2006 6.870 6.900 6.830 6.890 429,900 +0.04(+0.58%)
Jan 25, 2006 6.750 6.850 6.750 6.850 578,400 +0.11(+1.63%)
Jan 24, 2006 6.740 6.750 6.690 6.740 291,000 +0.02(+0.30%)
Jan 23, 2006 6.690 6.730 6.660 6.720 223,500 +0.04(+0.60%)
Jan 20, 2006 6.690 6.700 6.650 6.680 187,100 +0.00(+0.00%)
Jan 19, 2006 6.670 6.680 6.650 6.680 244,100 +0.00(+0.00%)
Jan 18, 2006 6.670 6.680 6.640 6.680 237,500 +0.05(+0.75%)
Jan 17, 2006 6.700 6.700 6.580 6.630 200,900 -0.06(-0.90%)
Jan 13, 2006 6.720 6.720 6.640 6.690 245,800 -0.03(-0.45%)
Jan 12, 2006 6.670 6.720 6.620 6.720 366,100 +0.10(+1.51%)
Jan 11, 2006 6.600 6.650 6.580 6.620 220,400 -0.02(-0.30%)
Jan 10, 2006 6.610 6.640 6.510 6.640 420,100 +0.03(+0.45%)
Jan 09, 2006 6.570 6.640 6.570 6.610 233,900 +0.04(+0.61%)
Jan 06, 2006 6.450 6.580 6.410 6.570 299,600 +0.13(+2.02%)
Jan 05, 2006 6.450 6.480 6.400 6.440 277,600 -0.01(-0.16%)
Jan 04, 2006 6.330 6.450 6.310 6.450 330,500 +0.11(+1.74%)
Jan 03, 2006 6.210 6.340 6.200 6.340 252,800 +0.07(+1.12%)
Dec 30, 2005 6.170 6.270 6.170 6.270 304,500 +0.07(+1.13%)
Dec 29, 2005 6.220 6.270 6.160 6.200 329,300 -0.02(-0.32%)
Dec 28, 2005 6.160 6.300 6.120 6.220 460,600 +0.08(+1.30%)
Dec 27, 2005 6.200 6.200 6.090 6.140 421,400 +0.00(+0.00%)
Dec 23, 2005 6.050 6.150 6.050 6.140 309,300 +0.05(+0.82%)
Dec 22, 2005 5.990 6.110 5.980 6.090 409,100 +0.09(+1.50%)
Dec 21, 2005 6.010 6.050 5.990 6.000 388,300 -0.01(-0.17%)
Dec 20, 2005 6.000 6.110 5.981 6.010 534,500 -0.02(-0.33%)
Dec 19, 2005 6.080 6.100 6.010 6.030 565,300 -0.11(-1.79%)
Dec 16, 2005 6.150 6.180 6.110 6.140 320,100 -0.03(-0.49%)
Dec 15, 2005 6.180 6.210 6.120 6.170 278,900 -0.03(-0.48%)
Dec 14, 2005 6.220 6.240 6.150 6.200 335,200 -0.04(-0.64%)
Dec 13, 2005 6.230 6.250 6.160 6.240 467,500 +0.01(+0.16%)
Dec 12, 2005 6.210 6.240 6.200 6.230 373,700 +0.00(+0.00%)
Dec 09, 2005 6.220 6.250 6.200 6.230 265,500 -0.01(-0.16%)
Dec 08, 2005 6.240 6.250 6.210 6.240 277,600 -0.02(-0.32%)
Dec 07, 2005 6.310 6.330 6.250 6.260 445,100 -0.05(-0.79%)
Dec 06, 2005 6.340 6.340 6.300 6.310 198,700 +0.01(+0.16%)
Dec 05, 2005 6.300 6.350 6.270 6.300 243,800 -0.02(-0.32%)
Dec 02, 2005 6.290 6.340 6.280 6.320 230,700 +0.01(+0.16%)
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