BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
4.010 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.570 5.570 5.410 5.430 240,084 -0.14(-2.51%)
Feb 28, 2008 5.550 5.590 5.550 5.570 119,896 -0.02(-0.36%)
Feb 27, 2008 5.540 5.600 5.530 5.590 224,143 +0.04(+0.72%)
Feb 26, 2008 5.500 5.600 5.479 5.550 380,179 +0.06(+1.09%)
Feb 25, 2008 5.350 5.490 5.350 5.490 282,848 +0.10(+1.86%)
Feb 22, 2008 5.490 5.490 5.350 5.390 274,590 -0.04(-0.74%)
Feb 21, 2008 5.530 5.530 5.380 5.430 179,739 -0.04(-0.73%)
Feb 20, 2008 5.500 5.510 5.370 5.470 401,392 -0.03(-0.55%)
Feb 19, 2008 5.410 5.540 5.410 5.500 347,439 +0.07(+1.29%)
Feb 18, 2008 5.400 5.460 5.350 5.430 0 +0.00(+0.00%)
Feb 15, 2008 5.400 5.460 5.350 5.430 277,645 -0.03(-0.55%)
Feb 14, 2008 5.600 5.620 5.420 5.460 477,026 -0.17(-3.02%)
Feb 13, 2008 5.790 5.790 5.600 5.630 390,591 -0.24(-4.09%)
Feb 12, 2008 5.890 5.890 5.790 5.870 354,507 +0.01(+0.17%)
Feb 11, 2008 5.920 5.980 5.800 5.860 350,551 -0.05(-0.85%)
Feb 08, 2008 5.920 5.930 5.830 5.910 296,607 -0.09(-1.50%)
Feb 07, 2008 5.900 6.000 5.900 6.000 185,467 +0.10(+1.69%)
Feb 06, 2008 6.000 6.000 5.840 5.900 351,442 -0.08(-1.34%)
Feb 05, 2008 5.980 6.000 5.930 5.980 319,293 -0.05(-0.83%)
Feb 04, 2008 6.040 6.040 5.970 6.030 263,064 +0.02(+0.33%)
Feb 01, 2008 6.000 6.040 5.930 6.010 207,800 +0.01(+0.17%)
Jan 31, 2008 5.930 6.000 5.900 6.000 413,394 +0.07(+1.18%)
Jan 30, 2008 5.940 5.940 5.860 5.930 361,600 +0.05(+0.85%)
Jan 29, 2008 5.920 5.930 5.840 5.880 398,400 +0.09(+1.55%)
Jan 28, 2008 5.800 5.870 5.780 5.790 327,800 -0.03(-0.51%)
Jan 25, 2008 5.840 5.890 5.780 5.820 444,800 -0.02(-0.34%)
Jan 24, 2008 5.750 5.840 5.700 5.840 435,987 +0.16(+2.82%)
Jan 23, 2008 5.700 5.980 5.510 5.680 264,498 +0.04(+0.71%)
Jan 22, 2008 5.390 5.650 4.330 5.640 1,088,650 -0.06(-1.05%)
Jan 21, 2008 5.780 5.780 5.670 5.700 0 +0.00(+0.00%)
Jan 18, 2008 5.780 5.780 5.670 5.700 440,900 -0.06(-1.04%)
Jan 17, 2008 5.900 5.910 5.740 5.760 245,960 -0.12(-2.04%)
Jan 16, 2008 5.900 5.920 5.870 5.880 300,700 +0.01(+0.17%)
Jan 15, 2008 5.890 5.920 5.850 5.870 302,505 +0.00(+0.00%)
Jan 14, 2008 5.910 5.930 5.850 5.870 386,500 +0.02(+0.34%)
Jan 11, 2008 5.850 5.860 5.800 5.850 285,747 +0.02(+0.34%)
Jan 10, 2008 5.760 5.830 5.740 5.830 243,633 +0.02(+0.34%)
Jan 09, 2008 5.800 5.810 5.720 5.810 245,932 +0.05(+0.87%)
Jan 08, 2008 5.820 5.840 5.730 5.760 224,000 +0.00(+0.00%)
Jan 07, 2008 5.790 5.800 5.700 5.760 336,102 -0.02(-0.35%)
Jan 04, 2008 5.900 5.920 5.770 5.780 309,360 -0.12(-2.03%)
Jan 03, 2008 5.770 5.900 5.750 5.900 404,683 +0.14(+2.43%)
Jan 02, 2008 5.700 5.790 5.670 5.760 351,500 +0.08(+1.41%)
Jan 01, 2008 5.530 5.680 5.510 5.680 923,337 +0.00(+0.00%)
Dec 31, 2007 5.530 5.680 5.510 5.680 923,337 +0.12(+2.16%)
Dec 28, 2007 5.580 5.610 5.530 5.560 606,055 -0.01(-0.18%)
Dec 27, 2007 5.700 5.710 5.570 5.570 623,700 -0.20(-3.47%)
Dec 26, 2007 6.050 6.050 5.710 5.770 378,500 +0.03(+0.52%)
Dec 24, 2007 5.630 5.750 5.610 5.740 258,200 +0.12(+2.14%)
Dec 21, 2007 5.560 5.690 5.560 5.620 661,900 +0.02(+0.36%)
Dec 20, 2007 5.620 5.670 5.560 5.600 450,100 -0.01(-0.18%)
Dec 19, 2007 5.600 5.680 5.600 5.610 440,600 +0.02(+0.36%)
Dec 18, 2007 5.670 5.690 5.590 5.590 313,600 -0.07(-1.24%)
Dec 17, 2007 5.650 5.700 5.620 5.660 683,300 -0.01(-0.18%)
Dec 14, 2007 5.710 5.800 5.670 5.670 314,900 -0.04(-0.70%)
Dec 13, 2007 5.750 5.780 5.680 5.710 327,500 -0.04(-0.70%)
Dec 12, 2007 5.870 5.920 5.750 5.750 327,400 -0.04(-0.69%)
Dec 11, 2007 5.880 5.940 5.740 5.790 373,800 -0.17(-2.85%)
Dec 10, 2007 5.910 5.980 5.910 5.960 251,800 +0.02(+0.34%)
Dec 07, 2007 5.980 5.980 5.900 5.940 351,100 -0.04(-0.67%)
Dec 06, 2007 5.960 6.040 5.940 5.980 359,700 +0.00(+0.00%)
Dec 05, 2007 5.950 5.980 5.910 5.980 282,600 +0.00(+0.00%)
Dec 04, 2007 6.080 6.080 5.950 5.980 333,913 -0.11(-1.81%)
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