Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
BlackRock Debt Strategy Fund (NY: DSU)
4.560 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.130 2.130 1.810 2.070 0 +0.00(+0.00%)
Feb 26, 2009 2.080 2.250 2.070 2.070 718,336 -0.08(-3.72%)
Feb 25, 2009 2.160 2.170 2.010 2.150 611,966 -0.04(-1.83%)
Feb 24, 2009 2.150 2.190 1.900 2.190 1,022,818 +0.18(+8.96%)
Feb 23, 2009 2.000 2.050 1.910 2.010 1,202,169 -0.06(-2.90%)
Feb 21, 2009 2.000 2.080 1.850 2.070 0 +0.00(+0.00%)
Feb 20, 2009 2.000 2.080 1.850 2.070 2,194,859 -0.08(-3.72%)
Feb 19, 2009 2.250 2.290 2.030 2.150 1,036,676 -0.12(-5.29%)
Feb 18, 2009 2.280 2.320 2.260 2.270 578,897 -0.05(-2.16%)
Feb 17, 2009 2.360 2.400 2.120 2.320 1,151,926 -0.13(-5.31%)
Feb 14, 2009 2.540 2.550 2.420 2.450 0 +0.00(+0.00%)
Feb 13, 2009 2.540 2.550 2.420 2.450 698,987 -0.10(-3.92%)
Feb 12, 2009 2.520 2.590 2.460 2.550 1,320,069 +0.03(+1.19%)
Feb 11, 2009 2.700 2.700 2.410 2.520 3,501,249 -0.33(-11.58%)
Feb 10, 2009 3.150 3.200 2.760 2.850 1,541,567 -0.30(-9.52%)
Feb 09, 2009 3.180 3.240 3.150 3.150 333,722 -0.07(-2.17%)
Feb 06, 2009 3.100 3.250 3.060 3.220 336,482 +0.09(+2.88%)
Feb 05, 2009 3.050 3.130 3.040 3.130 203,139 +0.09(+2.96%)
Feb 04, 2009 3.040 3.090 3.030 3.040 235,635 +0.00(+0.00%)
Feb 03, 2009 3.030 3.040 3.010 3.040 196,532 +0.03(+1.00%)
Feb 02, 2009 3.110 3.110 3.010 3.010 327,656 -0.09(-2.90%)
Jan 30, 2009 3.120 3.130 3.070 3.100 0 -0.04(-1.27%)
Jan 29, 2009 3.160 3.190 3.060 3.140 224,393 -0.02(-0.63%)
Jan 28, 2009 3.080 3.160 3.080 3.160 284,522 +0.08(+2.60%)
Jan 27, 2009 3.180 3.180 3.050 3.080 357,953 -0.07(-2.22%)
Jan 26, 2009 3.060 3.180 3.060 3.150 324,824 +0.05(+1.61%)
Jan 24, 2009 2.990 3.100 2.970 3.100 0 +0.00(+0.00%)
Jan 23, 2009 2.990 3.100 2.970 3.100 254,530 +0.07(+2.31%)
Jan 22, 2009 2.990 3.080 2.980 3.030 262,285 +0.03(+1.00%)
Jan 21, 2009 3.010 3.010 2.940 3.000 380,023 +0.09(+3.09%)
Jan 20, 2009 3.040 3.080 2.910 2.910 377,475 -0.13(-4.28%)
Jan 16, 2009 3.020 3.050 2.980 3.040 241,449 +0.02(+0.66%)
Jan 15, 2009 3.030 3.050 2.910 3.020 502,120 -0.01(-0.33%)
Jan 14, 2009 3.160 3.160 3.000 3.030 369,490 -0.10(-3.19%)
Jan 13, 2009 3.080 3.130 3.050 3.130 191,404 +0.03(+0.97%)
Jan 12, 2009 3.020 3.150 3.020 3.100 581,160 +0.10(+3.33%)
Jan 10, 2009 3.190 3.190 2.970 3.000 0 +0.00(+0.00%)
Jan 09, 2009 3.190 3.190 2.970 3.000 282,806 -0.04(-1.32%)
Jan 08, 2009 3.000 3.050 2.970 3.040 226,237 +0.06(+2.01%)
Jan 07, 2009 3.210 3.270 2.960 2.980 668,014 -0.20(-6.29%)
Jan 06, 2009 2.850 3.200 2.850 3.180 598,846 +0.33(+11.58%)
Jan 05, 2009 2.820 2.850 2.740 2.850 577,141 +0.07(+2.52%)
Jan 02, 2009 2.520 2.870 2.520 2.780 0 +0.24(+9.45%)
Jan 01, 2009 2.620 2.630 2.470 2.540 0 +0.00(+0.00%)
Dec 31, 2008 2.620 2.630 2.470 2.540 469,224 +0.01(+0.40%)
Dec 30, 2008 2.650 2.650 2.360 2.530 713,038 -0.08(-3.07%)
Dec 29, 2008 2.650 2.700 2.610 2.610 416,577 +0.01(+0.38%)
Dec 26, 2008 2.610 2.640 2.570 2.600 471,556 -0.01(-0.38%)
Dec 24, 2008 2.610 2.680 2.610 2.610 270,115 -0.07(-2.61%)
Dec 23, 2008 2.700 2.700 2.610 2.680 344,262 +0.01(+0.37%)
Dec 22, 2008 2.600 2.750 2.600 2.670 779,083 +0.11(+4.30%)
Dec 20, 2008 2.440 2.650 2.400 2.560 0 +0.00(+0.00%)
Dec 19, 2008 2.440 2.650 2.400 2.560 756,150 +0.15(+6.22%)
Dec 18, 2008 2.190 2.430 2.180 2.410 446,662 +0.20(+9.05%)
Dec 17, 2008 2.130 2.250 2.120 2.210 374,715 +0.10(+4.74%)
Dec 16, 2008 2.020 2.180 2.020 2.110 442,485 +0.08(+3.94%)
Dec 15, 2008 2.150 2.170 2.010 2.030 530,185 -0.14(-6.45%)
Dec 13, 2008 2.200 2.231 2.150 2.170 0 +0.00(+0.00%)
Dec 12, 2008 2.200 2.231 2.150 2.170 292,561 -0.05(-2.25%)
Dec 11, 2008 2.280 2.290 2.180 2.220 270,646 -0.06(-2.63%)
Dec 10, 2008 2.180 2.330 2.180 2.280 308,451 +0.04(+1.79%)
Dec 09, 2008 2.300 2.360 2.200 2.240 527,265 -0.12(-5.08%)
Dec 08, 2008 2.500 2.590 2.350 2.360 496,291 -0.08(-3.28%)
Dec 06, 2008 2.400 2.480 2.350 2.440 0 +0.00(+0.00%)
Dec 05, 2008 2.400 2.480 2.350 2.440 241,320 +0.01(+0.41%)
Dec 04, 2008 2.400 2.520 2.380 2.430 253,413 -0.07(-2.80%)
Dec 03, 2008 2.480 2.760 2.440 2.500 601,178 -0.21(-7.75%)
Dec 02, 2008 2.800 2.810 2.700 2.710 368,727 -0.13(-4.58%)
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 Telekurs USA
Postage Rates Bots go here