BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
4.070 USD  -0.020 (-0.49%)
Streaming Delayed Price  /  Updated: 9:34 AM EDT, Apr 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 4.400 4.415 4.310 4.330 612,424 -0.04(-1.03%)
May 30, 2013 4.420 4.450 4.370 4.375 459,714 -0.04(-0.79%)
May 29, 2013 4.510 4.510 4.335 4.410 809,985 -0.10(-2.22%)
May 28, 2013 4.550 4.560 4.510 4.510 204,990 -0.05(-1.10%)
May 24, 2013 4.530 4.560 4.530 4.560 147,669 +0.00(+0.00%)
May 23, 2013 4.560 4.570 4.530 4.560 252,455 -0.01(-0.22%)
May 22, 2013 4.540 4.570 4.530 4.570 215,486 +0.04(+0.88%)
May 21, 2013 4.560 4.570 4.530 4.530 166,195 -0.03(-0.66%)
May 20, 2013 4.540 4.560 4.510 4.560 438,537 +0.02(+0.44%)
May 17, 2013 4.600 4.600 4.530 4.540 348,193 -0.06(-1.30%)
May 16, 2013 4.500 4.640 4.500 4.600 678,415 +0.09(+2.00%)
May 15, 2013 4.560 4.560 4.470 4.510 546,808 -0.06(-1.31%)
May 13, 2013 4.610 4.620 4.560 4.570 194,235 -0.08(-1.72%)
May 10, 2013 4.610 4.650 4.600 4.650 281,074 +0.05(+1.09%)
May 09, 2013 4.620 4.640 4.600 4.600 365,915 -0.05(-1.08%)
May 08, 2013 4.620 4.650 4.600 4.650 263,889 +0.04(+0.87%)
May 07, 2013 4.580 4.620 4.580 4.610 251,715 +0.03(+0.66%)
May 06, 2013 4.590 4.620 4.580 4.580 442,276 -0.01(-0.22%)
May 03, 2013 4.630 4.640 4.590 4.590 245,347 -0.03(-0.65%)
May 02, 2013 4.590 4.620 4.580 4.620 287,727 +0.05(+1.09%)
May 01, 2013 4.620 4.620 4.570 4.570 311,580 -0.05(-1.08%)
Apr 30, 2013 4.610 4.620 4.570 4.620 301,233 +0.03(+0.65%)
Apr 29, 2013 4.610 4.625 4.570 4.590 351,288 +0.01(+0.22%)
Apr 26, 2013 4.570 4.630 4.570 4.580 350,975 +0.01(+0.22%)
Apr 25, 2013 4.570 4.640 4.570 4.570 480,421 -0.02(-0.44%)
Apr 24, 2013 4.580 4.610 4.550 4.590 413,708 +0.00(+0.00%)
Apr 23, 2013 4.530 4.600 4.520 4.590 486,837 +0.08(+1.77%)
Apr 22, 2013 4.500 4.540 4.500 4.510 372,726 -0.01(-0.22%)
Apr 19, 2013 4.530 4.540 4.500 4.520 298,787 -0.02(-0.44%)
Apr 18, 2013 4.520 4.540 4.510 4.540 271,047 +0.01(+0.22%)
Apr 17, 2013 4.500 4.540 4.500 4.530 523,934 +0.04(+0.89%)
Apr 16, 2013 4.510 4.520 4.490 4.490 307,400 -0.02(-0.44%)
Apr 15, 2013 4.510 4.520 4.480 4.510 315,546 -0.01(-0.22%)
Apr 12, 2013 4.490 4.520 4.480 4.520 397,974 +0.04(+0.89%)
Apr 11, 2013 4.450 4.510 4.450 4.480 430,506 +0.01(+0.22%)
Apr 10, 2013 4.430 4.490 4.430 4.470 348,520 +0.02(+0.45%)
Apr 09, 2013 4.470 4.470 4.430 4.450 338,098 -0.01(-0.22%)
Apr 08, 2013 4.450 4.460 4.430 4.460 285,790 +0.02(+0.45%)
Apr 05, 2013 4.440 4.440 4.410 4.440 316,031 +0.02(+0.45%)
Apr 04, 2013 4.470 4.500 4.400 4.420 568,174 -0.05(-1.12%)
Apr 03, 2013 4.480 4.490 4.450 4.470 476,270 -0.06(-1.32%)
Apr 02, 2013 4.470 4.530 4.470 4.530 428,665 +0.07(+1.57%)
Apr 01, 2013 4.460 4.470 4.450 4.460 323,904 +0.01(+0.22%)
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%)
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