BlackRock Debt Strategies Fd , Inc. (DSU)
10.29
-0.15 (-1.44%)
NYSE · Last Trade: Apr 4th, 3:55 AM EDT
Historical Prices For BlackRock Debt Strategies Fd , Inc. (DSU)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
4/03/2025 | 10.38 | 10.39 | 10.27 | 10.29 | 283,039 | 10.29 |
4/02/2025 | 10.40 | 10.45 | 10.36 | 10.44 | 198,679 | 10.44 |
4/01/2025 | 10.47 | 10.47 | 10.41 | 10.43 | 224,572 | 10.43 |
3/31/2025 | 10.53 | 10.55 | 10.44 | 10.44 | 538,167 | 10.44 |
3/28/2025 | 10.53 | 10.54 | 10.48 | 10.52 | 167,536 | 10.52 |
3/27/2025 | 10.52 | 10.55 | 10.50 | 10.52 | 183,403 | 10.52 |
3/26/2025 | 10.58 | 10.58 | 10.50 | 10.52 | 156,802 | 10.52 |
3/25/2025 | 10.51 | 10.58 | 10.49 | 10.56 | 184,737 | 10.56 |
3/24/2025 | 10.51 | 10.55 | 10.46 | 10.47 | 200,321 | 10.47 |
3/21/2025 | 10.45 | 10.50 | 10.45 | 10.48 | 134,514 | 10.48 |
3/20/2025 | 10.50 | 10.52 | 10.46 | 10.50 | 126,149 | 10.50 |
3/19/2025 | 10.47 | 10.50 | 10.44 | 10.50 | 162,659 | 10.50 |
3/18/2025 | 10.46 | 10.46 | 10.42 | 10.43 | 108,341 | 10.43 |
3/17/2025 | 10.50 | 10.53 | 10.44 | 10.45 | 218,890 | 10.45 |
3/14/2025 | 10.52 | 10.55 | 10.51 | 10.51 | 261,218 | 10.51 |
3/13/2025 | 10.58 | 10.62 | 10.55 | 10.57 | 220,630 | 10.47 |
3/12/2025 | 10.62 | 10.62 | 10.54 | 10.62 | 261,359 | 10.52 |
3/11/2025 | 10.63 | 10.63 | 10.56 | 10.59 | 207,777 | 10.49 |
3/10/2025 | 10.62 | 10.62 | 10.60 | 10.61 | 157,791 | 10.51 |
3/07/2025 | 10.61 | 10.63 | 10.60 | 10.62 | 140,100 | 10.52 |
3/06/2025 | 10.60 | 10.63 | 10.60 | 10.62 | 199,110 | 10.52 |
3/05/2025 | 10.62 | 10.64 | 10.60 | 10.62 | 316,298 | 10.52 |
3/04/2025 | 10.70 | 10.70 | 10.61 | 10.64 | 254,640 | 10.54 |
3/03/2025 | 10.74 | 10.74 | 10.69 | 10.72 | 213,838 | 10.62 |
2/28/2025 | 10.66 | 10.70 | 10.62 | 10.70 | 281,252 | 10.60 |
2/27/2025 | 10.67 | 10.68 | 10.61 | 10.61 | 309,920 | 10.51 |
2/26/2025 | 10.67 | 10.71 | 10.64 | 10.70 | 173,015 | 10.60 |
2/25/2025 | 10.67 | 10.68 | 10.63 | 10.67 | 281,626 | 10.57 |
2/24/2025 | 10.73 | 10.73 | 10.62 | 10.67 | 384,954 | 10.57 |
2/21/2025 | 10.71 | 10.73 | 10.67 | 10.70 | 185,786 | 10.60 |
2/20/2025 | 10.74 | 10.74 | 10.67 | 10.73 | 264,522 | 10.63 |
2/19/2025 | 10.71 | 10.72 | 10.68 | 10.72 | 274,764 | 10.62 |
2/18/2025 | 10.78 | 10.79 | 10.70 | 10.71 | 292,254 | 10.61 |
2/14/2025 | 10.74 | 10.80 | 10.73 | 10.79 | 321,337 | 10.69 |
2/13/2025 | 10.78 | 10.81 | 10.75 | 10.79 | 256,215 | 10.59 |
2/12/2025 | 10.72 | 10.77 | 10.71 | 10.77 | 243,056 | 10.57 |
2/11/2025 | 10.73 | 10.76 | 10.71 | 10.76 | 212,084 | 10.56 |
2/10/2025 | 10.75 | 10.75 | 10.71 | 10.74 | 238,964 | 10.54 |
2/07/2025 | 10.76 | 10.76 | 10.70 | 10.72 | 248,562 | 10.52 |
2/06/2025 | 10.74 | 10.78 | 10.73 | 10.78 | 190,486 | 10.58 |
2/05/2025 | 10.77 | 10.77 | 10.70 | 10.72 | 245,394 | 10.52 |
2/04/2025 | 10.77 | 10.78 | 10.71 | 10.76 | 259,246 | 10.56 |
2/03/2025 | 10.75 | 10.79 | 10.71 | 10.79 | 220,887 | 10.59 |
1/31/2025 | 10.78 | 10.80 | 10.72 | 10.75 | 275,376 | 10.55 |
1/30/2025 | 10.72 | 10.75 | 10.71 | 10.74 | 223,487 | 10.54 |
1/29/2025 | 10.75 | 10.77 | 10.71 | 10.72 | 138,765 | 10.52 |
1/28/2025 | 10.75 | 10.75 | 10.71 | 10.72 | 169,875 | 10.52 |
1/27/2025 | 10.75 | 10.76 | 10.72 | 10.73 | 228,775 | 10.53 |
1/24/2025 | 10.72 | 10.77 | 10.71 | 10.75 | 176,399 | 10.55 |
1/23/2025 | 10.73 | 10.74 | 10.69 | 10.72 | 223,943 | 10.52 |
1/22/2025 | 10.77 | 10.78 | 10.69 | 10.73 | 210,825 | 10.53 |
1/21/2025 | 10.75 | 10.78 | 10.69 | 10.73 | 310,200 | 10.53 |
1/17/2025 | 10.71 | 10.72 | 10.67 | 10.70 | 927,854 | 10.50 |
1/16/2025 | 10.78 | 10.79 | 10.66 | 10.69 | 335,543 | 10.49 |
1/15/2025 | 10.77 | 10.78 | 10.71 | 10.76 | 194,617 | 10.56 |
1/14/2025 | 10.82 | 10.85 | 10.74 | 10.77 | 242,904 | 10.47 |
1/13/2025 | 10.80 | 10.80 | 10.71 | 10.78 | 247,033 | 10.48 |
1/10/2025 | 10.81 | 10.85 | 10.77 | 10.79 | 202,300 | 10.49 |
1/08/2025 | 10.81 | 10.87 | 10.79 | 10.86 | 186,483 | 10.56 |
1/07/2025 | 10.81 | 10.81 | 10.75 | 10.77 | 193,880 | 10.47 |
1/06/2025 | 10.85 | 10.85 | 10.75 | 10.79 | 266,337 | 10.49 |