BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
4.050 USD  +0.030 (+0.75%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.490 4.490 4.440 4.450 602,200 -0.01(-0.22%)
Mar 27, 2013 4.470 4.500 4.460 4.460 320,388 -0.02(-0.45%)
Mar 26, 2013 4.470 4.510 4.470 4.480 284,615 +0.01(+0.22%)
Mar 25, 2013 4.480 4.499 4.460 4.470 211,300 +0.00(+0.00%)
Mar 22, 2013 4.520 4.530 4.470 4.470 266,585 -0.06(-1.32%)
Mar 21, 2013 4.490 4.530 4.471 4.530 292,898 +0.05(+1.12%)
Mar 20, 2013 4.490 4.520 4.472 4.480 298,181 -0.02(-0.44%)
Mar 19, 2013 4.430 4.500 4.430 4.500 236,413 +0.05(+1.12%)
Mar 18, 2013 4.370 4.470 4.370 4.450 249,061 +0.08(+1.83%)
Mar 15, 2013 4.450 4.470 4.370 4.370 521,312 -0.10(-2.24%)
Mar 14, 2013 4.500 4.530 4.470 4.470 235,428 -0.04(-0.89%)
Mar 13, 2013 4.490 4.530 4.484 4.510 216,367 -0.02(-0.44%)
Mar 12, 2013 4.510 4.530 4.500 4.530 208,550 -0.01(-0.22%)
Mar 11, 2013 4.510 4.540 4.500 4.540 383,252 +0.02(+0.44%)
Mar 08, 2013 4.490 4.520 4.470 4.520 215,340 +0.04(+0.89%)
Mar 07, 2013 4.470 4.480 4.440 4.480 255,673 +0.00(+0.00%)
Mar 06, 2013 4.480 4.480 4.440 4.480 204,168 +0.01(+0.22%)
Mar 05, 2013 4.410 4.470 4.400 4.470 359,397 +0.06(+1.36%)
Mar 04, 2013 4.460 4.460 4.410 4.410 367,128 -0.01(-0.23%)
Mar 01, 2013 4.450 4.470 4.410 4.420 470,015 -0.04(-0.90%)
Feb 28, 2013 4.490 4.490 4.450 4.460 376,757 +0.00(+0.00%)
Feb 27, 2013 4.470 4.490 4.460 4.460 315,601 -0.03(-0.67%)
Feb 26, 2013 4.490 4.490 4.450 4.490 208,626 -0.01(-0.22%)
Feb 22, 2013 4.510 4.516 4.450 4.500 327,348 +0.01(+0.22%)
Feb 21, 2013 4.540 4.550 4.490 4.490 462,476 -0.10(-2.18%)
Feb 20, 2013 4.560 4.600 4.540 4.590 455,822 +0.04(+0.88%)
Feb 19, 2013 4.500 4.550 4.450 4.550 335,664 +0.07(+1.56%)
Feb 15, 2013 4.460 4.500 4.440 4.480 328,859 -0.02(-0.44%)
Feb 14, 2013 4.500 4.541 4.480 4.500 273,545 +0.00(+0.00%)
Feb 13, 2013 4.490 4.540 4.460 4.500 258,343 -0.05(-1.10%)
Feb 12, 2013 4.510 4.550 4.480 4.550 194,316 +0.04(+0.89%)
Feb 11, 2013 4.470 4.530 4.460 4.510 290,269 +0.02(+0.45%)
Feb 08, 2013 4.520 4.520 4.450 4.490 277,912 +0.00(+0.00%)
Feb 07, 2013 4.500 4.540 4.490 4.490 299,096 -0.01(-0.22%)
Feb 06, 2013 4.500 4.540 4.480 4.500 333,541 +0.07(+1.58%)
Feb 04, 2013 4.440 4.450 4.420 4.430 339,282 -0.02(-0.45%)
Feb 01, 2013 4.440 4.450 4.410 4.450 274,278 +0.00(+0.00%)
Jan 31, 2013 4.430 4.450 4.390 4.450 524,650 +0.01(+0.23%)
Jan 30, 2013 4.390 4.440 4.360 4.440 1,314,464 +0.03(+0.68%)
Jan 29, 2013 4.400 4.420 4.390 4.410 282,593 -0.02(-0.45%)
Jan 28, 2013 4.430 4.440 4.398 4.430 366,996 +0.03(+0.68%)
Jan 25, 2013 4.430 4.440 4.390 4.400 410,570 -0.04(-0.90%)
Jan 24, 2013 4.430 4.440 4.380 4.440 467,395 +0.04(+0.91%)
Jan 23, 2013 4.410 4.450 4.400 4.400 403,933 +0.01(+0.23%)
Jan 22, 2013 4.390 4.430 4.380 4.390 277,469 -0.01(-0.23%)
Jan 18, 2013 4.440 4.450 4.380 4.400 418,723 -0.05(-1.12%)
Jan 17, 2013 4.430 4.450 4.420 4.450 307,951 +0.05(+1.14%)
Jan 16, 2013 4.380 4.430 4.380 4.400 226,835 -0.02(-0.45%)
Jan 15, 2013 4.350 4.450 4.350 4.420 428,845 +0.07(+1.61%)
Jan 14, 2013 4.420 4.455 4.350 4.350 492,177 -0.12(-2.68%)
Jan 12, 2013 4.410 4.470 4.370 4.470 305,795 +0.00(+0.00%)
Jan 11, 2013 4.410 4.470 4.370 4.470 305,795 +0.08(+1.82%)
Jan 10, 2013 4.390 4.430 4.360 4.390 302,122 -0.03(-0.68%)
Jan 09, 2013 4.400 4.420 4.370 4.420 327,731 +0.05(+1.14%)
Jan 08, 2013 4.300 4.370 4.295 4.370 290,142 +0.08(+1.85%)
Jan 07, 2013 4.320 4.360 4.280 4.290 639,306 -0.04(-0.91%)
Jan 04, 2013 4.390 4.410 4.320 4.330 281,433 -0.08(-1.81%)
Jan 03, 2013 4.330 4.430 4.311 4.410 791,635 +0.07(+1.61%)
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