Blackrock Debt Strategies Fund, Inc. Common Stock (DSU)

9.0000
+0.00 (0.00%)
NYSE · Last Trade: Sep 30th, 10:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackrock Debt Strategies Fund, Inc. Common Stock (DSU)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20268.999.028.939.00771,3759.00
9/29/20268.889.008.859.00394,8429.00
9/28/20268.918.988.888.88320,4568.88
9/25/20268.918.998.908.94243,6158.94
9/24/20268.928.938.858.91531,2678.91
9/23/20269.019.048.928.95513,4648.95
9/22/20269.089.099.049.04297,5119.04
9/21/20269.099.129.079.10285,2499.10
9/18/20269.109.139.089.12242,7849.12
9/17/20269.109.139.079.10337,4289.10
9/16/20269.139.139.079.07332,7829.07
9/15/20269.149.169.099.09302,4579.09
9/14/20269.349.349.219.22516,8869.12
9/11/20269.399.399.329.32174,2089.22
9/10/20269.369.379.339.37183,1189.27
9/09/20269.399.409.369.40193,2739.30
9/08/20269.419.419.369.39287,1149.29
9/04/20269.459.459.389.38179,9799.28
9/03/20269.459.469.419.42261,9049.32
9/02/20269.449.469.429.42130,8769.32
9/01/20269.469.489.429.42190,7239.32
8/31/20269.469.499.439.49272,9219.39
8/28/20269.439.459.429.45202,8479.35
8/27/20269.429.439.389.40197,0189.30
8/26/20269.449.449.389.41225,5499.31
8/25/20269.419.429.389.42215,7589.32
8/24/20269.409.419.359.38256,3249.28
8/21/20269.469.479.409.41246,5209.31
8/20/20269.469.479.439.45174,0099.35
8/19/20269.459.469.449.45210,3869.35
8/18/20269.439.449.409.42255,7019.32
8/17/20269.459.469.409.41206,9289.31
8/14/20269.479.479.439.45301,7279.35
8/13/20269.549.569.529.53165,4729.33
8/12/20269.579.579.529.52216,3149.32
8/11/20269.559.579.529.53241,2149.33
8/10/20269.509.559.489.55250,2929.35
8/07/20269.479.509.469.49337,4629.29
8/06/20269.469.479.449.46261,4449.26
8/05/20269.449.469.429.43229,1429.23
8/04/20269.469.499.439.43247,1449.23
8/03/20269.459.509.459.45313,5149.25
7/31/20269.439.469.419.42354,1519.22
7/30/20269.439.439.369.39326,1919.19
7/29/20269.409.419.379.40328,4219.20
7/28/20269.369.419.349.41266,4609.21
7/27/20269.409.429.349.36365,3529.16
7/24/20269.479.479.389.39216,9819.19
7/23/20269.509.529.419.45443,3089.25
7/22/20269.539.549.499.53413,6269.33
7/21/20269.549.589.509.52319,6659.32
7/20/20269.499.549.439.52409,6969.32
7/17/20269.569.589.439.461,145,7989.26
7/16/20269.609.629.549.57491,0399.37
7/15/20269.669.729.579.61465,8099.41
7/14/20269.689.729.689.72295,7599.42
7/13/20269.719.739.679.68535,3439.38
7/10/20269.709.739.709.72228,8429.42
7/09/20269.729.739.689.71185,6399.41
7/08/20269.699.719.659.71300,4489.41
7/07/20269.729.729.699.69231,8249.39
7/06/20269.739.739.699.70331,4109.40
7/02/20269.739.749.689.71152,6929.41
7/01/20269.749.749.659.71817,1059.41