BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
3.680 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.190 4.250 4.160 4.250 577,546 +0.05(+1.19%)
Jun 27, 2013 4.080 4.200 4.070 4.200 591,324 +0.13(+3.19%)
Jun 26, 2013 3.960 4.100 3.950 4.070 722,379 +0.12(+3.04%)
Jun 25, 2013 3.920 4.000 3.910 3.950 638,766 +0.06(+1.54%)
Jun 24, 2013 3.960 3.980 3.890 3.890 1,514,504 -0.17(-4.19%)
Jun 21, 2013 4.060 4.060 4.010 4.060 636,883 +0.08(+2.01%)
Jun 20, 2013 4.030 4.040 3.965 3.980 806,240 -0.10(-2.45%)
Jun 19, 2013 4.120 4.140 4.080 4.080 422,001 -0.04(-0.97%)
Jun 18, 2013 4.090 4.130 4.070 4.120 662,907 +0.01(+0.24%)
Jun 17, 2013 4.180 4.190 4.110 4.110 663,001 -0.10(-2.38%)
Jun 14, 2013 4.080 4.210 4.080 4.210 872,520 +0.12(+2.81%)
Jun 13, 2013 4.040 4.130 4.020 4.095 560,097 +0.05(+1.36%)
Jun 12, 2013 4.130 4.160 4.030 4.040 503,792 -0.10(-2.42%)
Jun 11, 2013 4.240 4.240 4.140 4.140 645,659 -0.10(-2.36%)
Jun 10, 2013 4.290 4.300 4.240 4.240 462,367 -0.04(-0.93%)
Jun 07, 2013 4.330 4.330 4.280 4.280 420,315 -0.07(-1.61%)
Jun 06, 2013 4.320 4.360 4.310 4.350 223,469 +0.04(+0.93%)
Jun 05, 2013 4.370 4.370 4.290 4.310 353,318 -0.02(-0.46%)
Jun 04, 2013 4.270 4.370 4.250 4.330 541,737 +0.07(+1.64%)
Jun 03, 2013 4.310 4.350 4.260 4.260 653,586 -0.07(-1.62%)
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%)
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