BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
3.850 USD  -0.030 (-0.77%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.910 3.940 3.880 3.940 357,872 +0.05(+1.29%)
Aug 29, 2013 3.880 3.900 3.870 3.890 403,677 -0.01(-0.26%)
Aug 28, 2013 3.880 3.910 3.880 3.900 359,637 +0.00(+0.00%)
Aug 27, 2013 3.890 3.910 3.880 3.900 527,202 -0.02(-0.51%)
Aug 26, 2013 3.900 3.920 3.890 3.920 375,030 +0.02(+0.51%)
Aug 23, 2013 3.910 3.920 3.880 3.900 362,643 +0.01(+0.26%)
Aug 22, 2013 3.880 3.910 3.880 3.890 312,975 +0.02(+0.52%)
Aug 21, 2013 3.900 3.910 3.870 3.870 476,445 -0.05(-1.28%)
Aug 20, 2013 3.880 3.940 3.850 3.920 990,521 +0.02(+0.51%)
Aug 19, 2013 3.940 3.940 3.890 3.900 565,773 -0.04(-1.02%)
Aug 16, 2013 3.940 3.940 3.910 3.940 795,747 +0.00(+0.13%)
Aug 15, 2013 3.930 3.950 3.910 3.935 482,847 -0.02(-0.63%)
Aug 14, 2013 3.980 3.980 3.960 3.960 316,309 -0.02(-0.50%)
Aug 13, 2013 3.990 4.000 3.980 3.980 324,316 -0.04(-1.00%)
Aug 12, 2013 4.000 4.020 3.990 4.020 261,242 +0.02(+0.50%)
Aug 09, 2013 4.010 4.015 3.990 4.000 381,595 +0.00(+0.00%)
Aug 08, 2013 4.010 4.030 4.000 4.000 353,629 -0.02(-0.50%)
Aug 07, 2013 3.990 4.028 3.990 4.020 466,621 +0.00(+0.00%)
Aug 06, 2013 4.000 4.030 3.970 4.020 396,335 +0.02(+0.50%)
Aug 05, 2013 4.020 4.030 4.000 4.000 347,195 -0.03(-0.74%)
Aug 02, 2013 4.060 4.070 4.020 4.030 441,153 -0.04(-0.98%)
Aug 01, 2013 4.090 4.090 4.070 4.070 239,533 +0.00(+0.00%)
Jul 31, 2013 4.080 4.110 4.070 4.070 290,158 +0.00(+0.00%)
Jul 30, 2013 4.080 4.090 4.060 4.070 350,050 -0.01(-0.25%)
Jul 29, 2013 4.070 4.100 4.060 4.080 189,607 -0.01(-0.24%)
Jul 26, 2013 4.080 4.100 4.060 4.090 338,051 -0.02(-0.49%)
Jul 25, 2013 4.040 4.110 4.040 4.110 423,793 +0.03(+0.61%)
Jul 24, 2013 4.100 4.110 4.060 4.085 294,844 -0.00(-0.12%)
Jul 23, 2013 4.070 4.130 4.070 4.090 401,303 +0.00(+0.00%)
Jul 22, 2013 4.131 4.140 4.090 4.090 316,884 -0.05(-1.21%)
Jul 19, 2013 4.130 4.160 4.110 4.140 331,995 +0.02(+0.49%)
Jul 18, 2013 4.120 4.150 4.100 4.120 417,900 -0.04(-0.96%)
Jul 17, 2013 4.100 4.170 4.080 4.160 473,323 +0.06(+1.46%)
Jul 16, 2013 4.130 4.150 4.070 4.100 460,865 -0.05(-1.20%)
Jul 15, 2013 4.050 4.160 4.040 4.150 540,029 +0.11(+2.72%)
Jul 12, 2013 4.150 4.150 4.030 4.040 252,718 -0.09(-2.18%)
Jul 11, 2013 4.070 4.130 4.030 4.130 469,689 +0.09(+2.23%)
Jul 10, 2013 4.040 4.050 3.990 4.040 678,862 +0.00(+0.00%)
Jul 09, 2013 3.980 4.040 3.960 4.040 392,204 +0.08(+2.02%)
Jul 08, 2013 4.020 4.070 3.940 3.960 621,948 -0.06(-1.49%)
Jul 05, 2013 4.120 4.120 4.010 4.020 246,215 -0.08(-1.95%)
Jul 03, 2013 4.150 4.151 4.080 4.100 217,584 -0.06(-1.44%)
Jul 02, 2013 4.250 4.250 4.150 4.160 261,702 -0.09(-2.12%)
Jul 01, 2013 4.250 4.260 4.210 4.250 275,879 +0.00(+0.00%)
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%)
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