BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
3.820 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.880 3.910 3.840 3.910 422,466 +0.04(+1.03%)
Feb 25, 2010 3.780 3.870 3.780 3.870 396,677 +0.01(+0.26%)
Feb 24, 2010 3.840 3.880 3.800 3.860 632,296 +0.02(+0.52%)
Feb 23, 2010 3.740 3.840 3.740 3.840 1,068,797 +0.05(+1.32%)
Feb 22, 2010 3.720 3.800 3.720 3.790 533,742 +0.03(+0.80%)
Feb 19, 2010 3.740 3.770 3.730 3.760 296,058 +0.02(+0.53%)
Feb 18, 2010 3.720 3.750 3.690 3.740 435,904 +0.02(+0.54%)
Feb 17, 2010 3.620 3.720 3.620 3.720 303,718 +0.08(+2.20%)
Feb 16, 2010 3.660 3.690 3.630 3.640 542,962 -0.04(-1.09%)
Feb 12, 2010 3.680 3.680 3.680 0 +0.04(+1.10%)
Feb 11, 2010 3.630 3.640 3.610 3.640 167,048 +0.00(+0.00%)
Feb 10, 2010 3.620 3.640 3.590 3.640 195,781 +0.02(+0.55%)
Feb 09, 2010 3.550 3.620 3.550 3.620 232,472 +0.08(+2.26%)
Feb 08, 2010 3.530 3.640 3.530 3.540 453,384 -0.03(-0.84%)
Feb 05, 2010 3.660 3.660 3.450 3.570 979,500 -0.06(-1.65%)
Feb 04, 2010 3.740 3.740 3.630 3.630 285,579 -0.07(-1.89%)
Feb 03, 2010 3.790 3.790 3.700 3.700 440,187 -0.04(-1.07%)
Feb 02, 2010 3.740 3.750 3.720 3.740 298,727 +0.02(+0.54%)
Feb 01, 2010 3.750 3.750 3.700 3.720 231,941 +0.01(+0.27%)
Jan 29, 2010 3.730 3.740 3.700 3.710 232,746 -0.02(-0.54%)
Jan 28, 2010 3.710 3.730 3.690 3.730 289,370 +0.01(+0.27%)
Jan 27, 2010 3.700 3.740 3.700 3.720 373,566 +0.00(+0.00%)
Jan 26, 2010 3.680 3.720 3.670 3.720 391,515 +0.04(+1.09%)
Jan 25, 2010 3.720 3.720 3.680 3.680 362,128 -0.03(-0.81%)
Jan 22, 2010 3.700 3.720 3.670 3.710 420,004 +0.02(+0.54%)
Jan 21, 2010 3.720 3.730 3.650 3.690 409,553 -0.05(-1.34%)
Jan 20, 2010 3.690 3.740 3.690 3.740 209,948 -0.01(-0.27%)
Jan 19, 2010 3.690 3.750 3.690 3.750 255,709 +0.05(+1.35%)
Jan 15, 2010 3.700 3.700 3.700 0 +0.01(+0.27%)
Jan 14, 2010 3.680 3.720 3.670 3.690 409,954 -0.03(-0.81%)
Jan 13, 2010 3.680 3.720 3.670 3.720 296,630 +0.01(+0.27%)
Jan 12, 2010 3.650 3.710 3.650 3.710 286,334 +0.03(+0.82%)
Jan 11, 2010 3.690 3.710 3.660 3.680 391,974 +0.01(+0.27%)
Jan 08, 2010 3.640 3.690 3.640 3.670 282,652 +0.00(+0.00%)
Jan 07, 2010 3.620 3.670 3.620 3.670 307,766 +0.01(+0.29%)
Jan 06, 2010 3.610 3.660 3.610 3.659 295,960 +0.03(+0.81%)
Jan 05, 2010 3.580 3.670 3.580 3.630 313,743 +0.03(+0.83%)
Jan 04, 2010 3.650 3.650 3.590 3.600 315,556 +0.00(+0.00%)
Dec 31, 2009 3.600 3.600 3.600 0 -0.03(-0.83%)
Dec 30, 2009 3.620 3.670 3.620 3.630 205,008 -0.02(-0.55%)
Dec 29, 2009 3.690 3.690 3.640 3.650 361,316 -0.04(-1.08%)
Dec 28, 2009 3.660 3.710 3.660 3.690 415,483 +0.02(+0.53%)
Dec 24, 2009 3.670 3.690 3.620 3.671 240,374 +0.03(+0.84%)
Dec 23, 2009 3.620 3.650 3.610 3.640 296,366 +0.01(+0.27%)
Dec 22, 2009 3.590 3.640 3.560 3.630 541,394 +0.04(+1.11%)
Dec 21, 2009 3.580 3.610 3.540 3.590 632,194 +0.05(+1.39%)
Dec 18, 2009 3.570 3.570 3.530 3.541 242,843 -0.01(-0.26%)
Dec 17, 2009 3.580 3.580 3.540 3.550 362,074 -0.02(-0.56%)
Dec 16, 2009 3.520 3.580 3.520 3.570 272,523 +0.03(+0.86%)
Dec 15, 2009 3.510 3.550 3.510 3.539 316,013 +0.02(+0.55%)
Dec 14, 2009 3.550 3.550 3.520 3.520 498,888 -0.05(-1.40%)
Dec 11, 2009 3.560 3.570 3.540 3.570 330,844 -0.01(-0.28%)
Dec 10, 2009 3.570 3.600 3.560 3.580 293,201 +0.02(+0.56%)
Dec 09, 2009 3.580 3.580 3.540 3.560 203,540 -0.02(-0.56%)
Dec 08, 2009 3.510 3.580 3.500 3.580 307,813 +0.05(+1.42%)
Dec 07, 2009 3.540 3.580 3.530 3.530 364,606 -0.03(-0.84%)
Dec 04, 2009 3.560 3.580 3.530 3.560 456,747 +0.00(+0.00%)
Dec 03, 2009 3.600 3.600 3.530 3.560 519,862 +0.02(+0.56%)
Dec 02, 2009 3.490 3.550 3.490 3.540 349,832 +0.02(+0.57%)
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