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 (%)
Dec 19, 2014 3.700 3.720 3.680 3.680 745,786 +0.00(+0.00%)
Dec 18, 2014 3.670 3.720 3.655 3.680 1,167,844 +0.03(+0.82%)
Dec 17, 2014 3.580 3.650 3.560 3.650 1,572,897 +0.09(+2.53%)
Dec 16, 2014 3.600 3.560 1,492,173 +0.00(+0.00%)
Dec 15, 2014 3.570 3.600 3.550 3.560 1,722,758 -0.02(-0.56%)
Dec 12, 2014 3.610 3.630 3.580 3.580 1,272,816 -0.05(-1.38%)
Dec 11, 2014 3.640 3.670 3.630 3.630 1,180,561 -0.02(-0.55%)
Dec 10, 2014 3.700 3.710 3.650 3.650 763,100 -0.09(-2.41%)
Dec 09, 2014 3.710 3.740 3.700 3.740 629,915 +0.01(+0.27%)
Dec 08, 2014 3.750 3.770 3.720 3.730 830,750 -0.02(-0.53%)
Dec 05, 2014 3.800 3.810 3.750 3.750 1,054,172 -0.05(-1.32%)
Dec 04, 2014 3.810 3.830 3.800 3.800 815,024 +0.00(+0.00%)
Dec 03, 2014 3.790 3.820 3.780 3.800 1,038,345 +0.01(+0.26%)
Dec 02, 2014 3.770 3.790 3.770 3.790 574,241 +0.02(+0.53%)
Dec 01, 2014 3.790 3.800 3.760 3.770 576,445 -0.03(-0.79%)
Nov 28, 2014 3.800 3.810 3.790 3.800 258,928 +0.00(+0.00%)
Nov 26, 2014 3.800 3.800 3.800 0 +0.02(+0.53%)
Nov 25, 2014 3.780 3.800 3.770 3.780 712,500 +0.00(+0.00%)
Nov 24, 2014 3.760 3.780 3.740 3.780 772,940 +0.04(+1.07%)
Nov 21, 2014 3.730 3.760 3.730 3.740 608,364 +0.02(+0.54%)
Nov 20, 2014 3.750 3.760 3.720 3.720 842,117 -0.05(-1.33%)
Nov 19, 2014 3.760 3.770 3.750 3.770 1,044,806 +0.02(+0.53%)
Nov 18, 2014 3.770 3.770 3.730 3.750 652,048 +0.00(+0.00%)
Nov 17, 2014 3.750 3.780 3.750 3.750 755,392 -0.02(-0.53%)
Nov 14, 2014 3.780 3.780 3.750 3.770 488,512 +0.01(+0.27%)
Nov 13, 2014 3.760 3.780 3.750 3.760 655,706 +0.01(+0.27%)
Nov 12, 2014 3.760 3.780 3.750 3.750 285,497 -0.03(-0.79%)
Nov 11, 2014 3.790 3.790 3.770 3.780 414,663 +0.01(+0.27%)
Nov 10, 2014 3.770 3.790 3.770 3.770 459,908 -0.01(-0.26%)
Nov 07, 2014 3.780 3.800 3.770 3.780 358,509 +0.02(+0.53%)
Nov 06, 2014 3.780 3.790 3.760 3.760 829,130 -0.03(-0.79%)
Nov 05, 2014 3.830 3.830 3.790 3.790 803,985 -0.02(-0.52%)
Nov 04, 2014 3.830 3.830 3.800 3.810 302,448 -0.02(-0.52%)
Nov 03, 2014 3.820 3.830 3.800 3.830 461,438 +0.02(+0.52%)
Oct 31, 2014 3.830 3.840 3.800 3.810 817,195 -0.01(-0.26%)
Oct 30, 2014 3.790 3.820 3.790 3.820 533,262 +0.03(+0.79%)
Oct 29, 2014 3.800 3.820 3.790 3.790 435,377 -0.03(-0.79%)
Oct 28, 2014 3.790 3.830 3.790 3.820 465,110 +0.03(+0.79%)
Oct 27, 2014 3.820 3.840 3.790 3.790 491,326 -0.05(-1.30%)
Oct 24, 2014 3.810 3.840 3.800 3.840 635,726 +0.03(+0.79%)
Oct 23, 2014 3.800 3.820 3.790 3.810 542,289 +0.03(+0.79%)
Oct 22, 2014 3.780 523,770 -0.03(-0.79%)
Oct 21, 2014 3.810 3.810 3.790 3.810 388,515 +0.02(+0.53%)
Oct 20, 2014 3.760 3.790 3.751 3.790 444,453 +0.04(+1.07%)
Oct 17, 2014 3.710 3.770 3.710 3.750 535,278 +0.04(+1.08%)
Oct 16, 2014 3.620 3.710 3.580 3.710 1,237,999 +0.09(+2.49%)
Oct 15, 2014 3.650 3.660 3.546 3.620 1,658,329 -0.07(-1.90%)
Oct 14, 2014 3.740 3.760 3.680 3.690 1,609,843 -0.06(-1.60%)
Oct 13, 2014 3.760 3.770 3.740 3.750 586,088 -0.02(-0.53%)
Oct 10, 2014 3.770 3.800 3.770 3.770 851,286 -0.04(-1.05%)
Oct 09, 2014 3.840 3.850 3.800 3.810 1,399,399 -0.03(-0.78%)
Oct 08, 2014 3.830 3.840 3.820 3.840 394,225 +0.00(+0.00%)
Oct 07, 2014 3.820 3.840 3.820 3.840 279,763 +0.01(+0.26%)
Oct 06, 2014 3.830 3.840 3.820 3.830 503,839 +0.00(+0.00%)
Oct 03, 2014 3.790 3.830 3.780 3.830 508,658 +0.04(+1.06%)
Oct 02, 2014 3.790 3.800 3.770 3.790 864,230 -0.02(-0.52%)
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