BLACKROCK DEBT STRATEGIES FUND, Inc. (NY: DSU)
4.000 USD  -0.030 (-0.74%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 4.030 4.030 4.000 4.000 484,373 -0.03(-0.74%)
Jul 29, 2014 4.020 4.030 4.020 4.030 249,977 +0.01(+0.25%)
Jul 28, 2014 4.020 4.030 4.010 4.020 348,912 +0.00(+0.00%)
Jul 25, 2014 4.040 4.040 4.010 4.020 379,804 +0.00(+0.00%)
Jul 24, 2014 4.040 4.050 4.020 4.020 290,429 -0.03(-0.74%)
Jul 23, 2014 4.040 4.050 4.030 4.050 445,972 +0.03(+0.75%)
Jul 22, 2014 4.040 4.050 4.010 4.020 461,324 +0.00(+0.00%)
Jul 21, 2014 4.040 4.040 4.010 4.020 558,561 +0.00(+0.00%)
Jul 18, 2014 4.010 4.030 4.000 4.020 663,311 +0.00(+0.00%)
Jul 17, 2014 4.030 4.030 4.010 4.020 577,459 +0.00(+0.00%)
Jul 16, 2014 4.060 4.060 4.020 4.020 500,542 -0.04(-0.99%)
Jul 15, 2014 4.050 4.070 4.040 4.060 417,678 +0.01(+0.25%)
Jul 14, 2014 4.030 4.060 4.030 4.050 685,705 +0.02(+0.50%)
Jul 11, 2014 4.030 4.040 4.030 4.030 289,858 -0.03(-0.74%)
Jul 10, 2014 4.040 4.060 4.030 4.060 410,240 +0.02(+0.50%)
Jul 09, 2014 4.050 4.060 4.040 4.040 648,324 -0.01(-0.25%)
Jul 08, 2014 4.060 4.070 4.050 4.050 281,963 -0.01(-0.25%)
Jul 07, 2014 4.060 4.070 4.050 4.060 386,199 +0.01(+0.25%)
Jul 03, 2014 4.050 4.050 4.050 0 -0.01(-0.25%)
Jul 02, 2014 4.090 4.090 4.060 4.060 524,807 -0.01(-0.25%)
Jul 01, 2014 4.100 4.100 4.070 4.070 603,961 -0.03(-0.73%)
Jun 30, 2014 4.090 4.110 4.080 4.100 512,711 +0.00(+0.00%)
Jun 27, 2014 4.110 4.110 4.090 4.100 369,762 -0.01(-0.24%)
Jun 26, 2014 4.090 4.110 4.080 4.110 521,663 +0.02(+0.49%)
Jun 25, 2014 4.090 4.100 4.090 4.090 513,252 -0.01(-0.24%)
Jun 24, 2014 4.080 4.100 4.080 4.100 279,233 +0.01(+0.24%)
Jun 23, 2014 4.100 4.100 4.060 4.090 946,437 -0.01(-0.24%)
Jun 20, 2014 4.090 4.110 4.080 4.100 409,460 +0.00(+0.00%)
Jun 19, 2014 4.090 4.100 4.080 4.100 370,867 +0.02(+0.49%)
Jun 18, 2014 4.080 4.090 4.080 4.080 357,085 +0.01(+0.25%)
Jun 17, 2014 4.070 4.100 4.070 4.070 594,215 +0.00(+0.00%)
Jun 16, 2014 4.080 4.090 4.070 4.070 405,729 -0.01(-0.25%)
Jun 13, 2014 4.080 4.090 4.080 4.080 278,923 -0.01(-0.24%)
Jun 12, 2014 4.090 4.100 4.090 4.090 403,800 -0.01(-0.24%)
Jun 11, 2014 4.090 4.110 4.090 4.100 147,061 -0.01(-0.24%)
Jun 10, 2014 4.070 4.110 4.070 4.110 639,210 +0.03(+0.74%)
Jun 06, 2014 4.080 4.100 4.080 4.080 368,384 +0.00(+0.00%)
Jun 05, 2014 4.080 4.090 4.070 4.080 343,934 +0.01(+0.25%)
Jun 04, 2014 4.080 4.090 4.070 4.070 389,927 -0.01(-0.25%)
Jun 03, 2014 4.120 4.120 4.080 4.080 581,737 -0.04(-0.97%)
Jun 02, 2014 4.130 4.130 4.110 4.120 462,259 +0.00(+0.00%)
May 30, 2014 4.120 4.130 4.110 4.120 381,922 +0.01(+0.24%)
May 29, 2014 4.080 4.120 4.080 4.110 645,885 +0.02(+0.49%)
May 28, 2014 4.110 4.110 4.090 4.090 450,075 +0.00(+0.00%)
May 27, 2014 4.110 4.110 4.090 4.090 380,111 -0.02(-0.49%)
May 23, 2014 4.110 4.110 4.110 0 -0.00(-0.05%)
May 22, 2014 4.120 4.120 4.110 4.112 169,607 +0.00(+0.05%)
May 21, 2014 4.100 4.110 4.100 4.110 218,928 +0.00(+0.00%)
May 20, 2014 4.090 4.110 4.080 4.110 576,553 +0.01(+0.24%)
May 19, 2014 4.110 4.140 4.100 4.100 588,945 -0.02(-0.49%)
May 16, 2014 4.140 4.140 4.120 4.120 371,065 -0.02(-0.48%)
May 15, 2014 4.130 4.140 4.120 4.140 304,378 +0.00(+0.00%)
May 14, 2014 4.150 4.160 4.130 4.140 482,661 -0.02(-0.48%)
May 13, 2014 4.160 4.160 4.150 4.160 431,824 +0.00(+0.00%)
May 12, 2014 4.170 4.190 4.160 4.160 547,892 -0.01(-0.24%)
May 09, 2014 4.170 4.170 4.150 4.170 360,913 +0.00(+0.00%)
May 08, 2014 4.150 4.170 4.150 4.170 694,887 +0.03(+0.72%)
May 07, 2014 4.140 4.160 4.130 4.140 717,284 +0.01(+0.24%)
May 06, 2014 4.100 4.140 4.100 4.130 780,792 +0.02(+0.49%)
May 05, 2014 4.110 4.120 4.100 4.110 442,608 +0.00(+0.00%)
May 02, 2014 4.070 4.110 4.070 4.110 509,674 +0.03(+0.74%)
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