BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
4.020 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.050 4.050 4.010 4.050 465,182 +0.04(+1.00%)
Feb 25, 2011 4.010 4.040 4.000 4.010 431,591 +0.02(+0.50%)
Feb 24, 2011 4.000 4.030 3.970 3.990 399,298 -0.02(-0.50%)
Feb 23, 2011 4.000 4.020 3.970 4.010 551,534 +0.02(+0.50%)
Feb 22, 2011 4.040 4.070 3.960 3.990 645,828 -0.06(-1.48%)
Feb 18, 2011 4.070 4.090 4.050 4.050 433,382 -0.02(-0.49%)
Feb 17, 2011 4.060 4.100 4.030 4.070 638,216 +0.00(+0.00%)
Feb 16, 2011 4.060 4.079 4.040 4.070 595,496 +0.01(+0.25%)
Feb 15, 2011 4.120 4.120 4.050 4.060 527,628 -0.05(-1.22%)
Feb 14, 2011 4.070 4.120 4.060 4.110 493,763 +0.02(+0.49%)
Feb 11, 2011 4.050 4.090 4.030 4.090 364,542 +0.01(+0.25%)
Feb 10, 2011 4.040 4.110 4.040 4.080 557,249 +0.03(+0.74%)
Feb 09, 2011 4.090 4.090 4.040 4.050 484,613 -0.03(-0.74%)
Feb 08, 2011 4.080 4.090 4.060 4.080 561,554 +0.00(+0.00%)
Feb 07, 2011 3.960 4.110 3.950 4.080 1,793,035 +0.09(+2.26%)
Feb 04, 2011 3.950 3.990 3.930 3.990 730,469 +0.04(+1.01%)
Feb 03, 2011 3.910 3.950 3.910 3.950 209,087 +0.03(+0.77%)
Feb 02, 2011 3.920 3.930 3.910 3.920 212,605 -0.01(-0.25%)
Feb 01, 2011 3.890 3.940 3.890 3.930 417,009 +0.04(+1.03%)
Jan 31, 2011 3.880 3.920 3.880 3.890 404,459 +0.02(+0.52%)
Jan 28, 2011 3.920 3.920 3.870 3.870 424,824 -0.03(-0.77%)
Jan 27, 2011 3.920 3.920 3.900 3.900 231,662 +0.00(+0.00%)
Jan 26, 2011 3.910 3.930 3.900 3.900 299,695 +0.01(+0.26%)
Jan 25, 2011 3.920 3.930 3.890 3.890 224,876 -0.02(-0.51%)
Jan 24, 2011 3.900 3.910 3.870 3.910 411,133 +0.02(+0.51%)
Jan 21, 2011 3.870 3.890 3.860 3.890 281,214 +0.01(+0.26%)
Jan 20, 2011 3.850 3.880 3.840 3.880 282,207 +0.01(+0.26%)
Jan 19, 2011 3.860 3.880 3.850 3.870 459,447 +0.00(+0.00%)
Jan 18, 2011 3.830 3.880 3.830 3.870 260,633 +0.03(+0.78%)
Jan 14, 2011 3.870 3.880 3.830 3.840 369,914 -0.02(-0.52%)
Jan 13, 2011 3.860 3.890 3.850 3.860 241,441 -0.01(-0.26%)
Jan 12, 2011 3.830 3.880 3.830 3.870 475,093 +0.03(+0.78%)
Jan 11, 2011 3.840 3.870 3.830 3.840 285,914 -0.02(-0.52%)
Jan 10, 2011 3.850 3.860 3.810 3.860 347,241 +0.03(+0.78%)
Jan 07, 2011 3.800 3.840 3.800 3.830 280,562 +0.03(+0.79%)
Jan 06, 2011 3.820 3.830 3.790 3.800 377,767 -0.02(-0.52%)
Jan 05, 2011 3.830 3.840 3.800 3.820 288,103 -0.02(-0.52%)
Jan 04, 2011 3.820 3.840 3.790 3.840 457,994 +0.03(+0.79%)
Jan 03, 2011 3.800 3.840 3.800 3.810 302,418 +0.00(+0.00%)
Dec 31, 2010 3.790 3.830 3.790 3.810 374,443 +0.01(+0.26%)
Dec 30, 2010 3.830 3.830 3.780 3.800 573,181 -0.02(-0.52%)
Dec 29, 2010 3.780 3.820 3.770 3.820 461,396 -0.01(-0.26%)
Dec 28, 2010 3.820 3.840 3.780 3.830 635,428 +0.01(+0.26%)
Dec 27, 2010 3.800 3.830 3.790 3.820 263,395 +0.02(+0.53%)
Dec 23, 2010 3.790 3.820 3.790 3.800 327,579 +0.00(+0.00%)
Dec 22, 2010 3.810 3.840 3.790 3.800 323,765 -0.02(-0.52%)
Dec 21, 2010 3.770 3.830 3.760 3.820 380,436 +0.05(+1.33%)
Dec 20, 2010 3.800 3.820 3.760 3.770 498,300 +0.01(+0.27%)
Dec 17, 2010 3.770 3.830 3.760 3.760 383,834 -0.03(-0.79%)
Dec 16, 2010 3.740 3.830 3.730 3.790 456,145 +0.05(+1.34%)
Dec 15, 2010 3.740 3.750 3.720 3.740 619,450 -0.03(-0.80%)
Dec 14, 2010 3.710 3.780 3.700 3.770 731,308 +0.00(+0.00%)
Dec 13, 2010 3.710 3.770 3.690 3.770 890,771 -0.01(-0.26%)
Dec 10, 2010 3.840 3.840 3.750 3.780 463,585 -0.02(-0.53%)
Dec 09, 2010 3.840 3.880 3.800 3.800 436,987 -0.05(-1.30%)
Dec 08, 2010 3.910 3.920 3.850 3.850 417,293 -0.06(-1.53%)
Dec 07, 2010 3.920 3.940 3.900 3.910 194,086 +0.01(+0.26%)
Dec 06, 2010 3.900 3.960 3.900 3.900 371,674 -0.02(-0.51%)
Dec 03, 2010 3.940 3.940 3.920 3.920 190,418 -0.01(-0.25%)
Dec 02, 2010 3.940 3.970 3.930 3.930 214,231 -0.01(-0.25%)
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