BLKROCK DBT STRG FD (NY: DSU)
3.510 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.520 3.520 3.510 3.510 288,011 +0.00(+0.00%)
Apr 28, 2016 3.520 3.530 3.510 3.510 386,938 -0.01(-0.28%)
Apr 27, 2016 3.520 3.530 3.520 3.520 228,530 +0.00(+0.00%)
Apr 26, 2016 3.520 3.520 3.510 3.520 242,069 +0.01(+0.28%)
Apr 25, 2016 3.500 3.510 3.500 3.510 179,362 +0.01(+0.29%)
Apr 22, 2016 3.500 3.510 3.500 3.500 189,917 -0.01(-0.28%)
Apr 21, 2016 3.510 3.520 3.500 3.510 496,124 +0.01(+0.29%)
Apr 20, 2016 3.510 3.510 3.500 3.500 369,759 +0.00(+0.00%)
Apr 19, 2016 3.490 3.510 3.480 3.500 477,836 +0.01(+0.29%)
Apr 18, 2016 3.480 3.490 3.470 3.490 477,905 +0.01(+0.29%)
Apr 15, 2016 3.440 3.480 3.430 3.480 787,677 +0.02(+0.58%)
Apr 14, 2016 3.450 3.470 3.450 3.460 383,742 +0.00(+0.00%)
Apr 13, 2016 3.460 3.470 3.450 3.460 343,040 -0.01(-0.29%)
Apr 12, 2016 3.480 3.480 3.470 3.470 368,400 -0.02(-0.57%)
Apr 11, 2016 3.460 3.490 3.450 3.490 430,041 +0.03(+0.87%)
Apr 08, 2016 3.460 3.470 3.440 3.460 238,075 +0.01(+0.29%)
Apr 07, 2016 3.440 3.450 3.410 3.450 848,999 +0.01(+0.29%)
Apr 06, 2016 3.450 3.460 3.430 3.440 535,062 +0.00(+0.00%)
Apr 05, 2016 3.440 3.450 3.420 3.440 336,651 -0.01(-0.29%)
Apr 04, 2016 3.470 3.470 3.440 3.450 464,614 -0.01(-0.29%)
Apr 01, 2016 3.470 3.470 3.455 3.460 250,941 -0.01(-0.29%)
Mar 31, 2016 3.450 3.470 3.450 3.470 420,474 +0.00(+0.00%)
Mar 30, 2016 3.440 3.470 3.430 3.470 494,773 +0.05(+1.46%)
Mar 29, 2016 3.400 3.440 3.400 3.420 378,967 +0.00(+0.00%)
Mar 28, 2016 3.460 3.460 3.390 3.420 518,157 -0.03(-0.87%)
Mar 24, 2016 3.450 3.450 3.450 0 -0.04(-1.15%)
Mar 23, 2016 3.480 3.500 3.460 3.490 666,988 +0.01(+0.29%)
Mar 22, 2016 3.460 3.480 3.450 3.480 571,331 +0.02(+0.58%)
Mar 21, 2016 3.470 3.470 3.450 3.460 595,138 -0.01(-0.29%)
Mar 18, 2016 3.440 3.480 3.440 3.470 590,552 +0.02(+0.58%)
Mar 17, 2016 3.420 3.450 3.420 3.450 737,835 +0.02(+0.58%)
Mar 16, 2016 3.430 3.440 3.410 3.430 811,558 +0.00(+0.00%)
Mar 15, 2016 3.420 3.430 3.410 3.430 306,147 -0.01(-0.29%)
Mar 14, 2016 3.410 3.440 3.400 3.440 492,774 +0.01(+0.29%)
Mar 11, 2016 3.390 3.430 3.390 3.430 353,510 +0.03(+0.88%)
Mar 10, 2016 3.420 3.430 3.380 3.400 485,488 -0.01(-0.29%)
Mar 09, 2016 3.430 3.430 3.400 3.410 478,165 -0.01(-0.29%)
Mar 08, 2016 3.390 3.430 3.390 3.420 351,401 +0.04(+1.18%)
Mar 07, 2016 3.410 3.420 3.380 3.380 624,337 -0.04(-1.17%)
Mar 04, 2016 3.400 3.430 3.390 3.420 574,031 +0.03(+0.88%)
Mar 03, 2016 3.350 3.410 3.350 3.390 911,478 +0.03(+0.89%)
Mar 02, 2016 3.350 3.380 3.340 3.360 1,276,354 +0.00(+0.00%)
Mar 01, 2016 3.330 3.370 3.310 3.360 1,166,363 +0.04(+1.20%)
Feb 29, 2016 3.280 3.330 3.280 3.320 553,324 +0.02(+0.61%)
Feb 26, 2016 3.290 3.310 3.280 3.300 1,413,475 +0.01(+0.30%)
Feb 25, 2016 3.290 3.300 3.260 3.290 756,937 +0.01(+0.30%)
Feb 24, 2016 3.230 3.290 3.230 3.280 920,639 +0.02(+0.61%)
Feb 23, 2016 3.250 3.275 3.230 3.260 837,738 +0.02(+0.62%)
Feb 22, 2016 3.250 3.270 3.230 3.240 526,720 +0.03(+0.93%)
Feb 19, 2016 3.210 3.230 3.190 3.210 446,908 +0.02(+0.63%)
Feb 18, 2016 3.200 3.220 3.190 3.190 533,099 +0.00(+0.00%)
Feb 17, 2016 3.190 3.210 3.180 3.190 1,374,141 +0.01(+0.31%)
Feb 16, 2016 3.170 3.190 3.160 3.180 768,742 +0.02(+0.63%)
Feb 12, 2016 3.160 3.160 3.160 0 +0.01(+0.32%)
Feb 11, 2016 3.150 3.170 3.120 3.150 499,573 -0.05(-1.56%)
Feb 10, 2016 3.170 3.210 3.170 3.200 326,490 +0.02(+0.63%)
Feb 09, 2016 3.150 3.190 3.150 3.180 526,795 -0.01(-0.31%)
Feb 08, 2016 3.220 3.240 3.190 3.190 653,614 -0.07(-2.15%)
Feb 05, 2016 3.250 3.290 3.240 3.260 611,074 -0.01(-0.31%)
Feb 04, 2016 3.260 3.280 3.240 3.270 350,240 +0.00(+0.00%)
Feb 03, 2016 3.260 3.289 3.260 3.270 207,123 +0.00(+0.00%)
Feb 02, 2016 3.280 3.310 3.270 3.270 468,789 -0.02(-0.61%)
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