BlackRock Debt Strategies Fund, Inc. (DSU)
NYSE: DSU · Real-Time Price · USD
10.48
+0.07 (0.67%)
At close: May 28, 2025, 4:00 PM
10.48
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
DSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.45 | 10.48 | 10.38 | 10.48 | 10.48 | 0.67% | 217,257 |
| May 27, 2025 | 10.48 | 10.49 | 10.39 | 10.41 | 10.41 | -0.29% | 164,056 |
| May 23, 2025 | 10.37 | 10.44 | 10.37 | 10.44 | 10.44 | 0.58% | 109,973 |
| May 22, 2025 | 10.40 | 10.43 | 10.37 | 10.38 | 10.38 | -0.10% | 105,888 |
| May 21, 2025 | 10.44 | 10.50 | 10.37 | 10.39 | 10.39 | -0.48% | 179,219 |
| May 20, 2025 | 10.45 | 10.46 | 10.39 | 10.44 | 10.44 | - | 148,020 |
| May 19, 2025 | 10.42 | 10.45 | 10.38 | 10.44 | 10.44 | 0.10% | 111,166 |
| May 16, 2025 | 10.44 | 10.48 | 10.43 | 10.43 | 10.43 | -0.10% | 104,407 |
| May 15, 2025 | 10.37 | 10.49 | 10.37 | 10.44 | 10.44 | -0.76% | 167,963 |
| May 14, 2025 | 10.53 | 10.54 | 10.46 | 10.52 | 10.42 | 0.29% | 180,950 |
| May 13, 2025 | 10.54 | 10.57 | 10.45 | 10.49 | 10.39 | 0.10% | 231,132 |
| May 12, 2025 | 10.53 | 10.60 | 10.45 | 10.48 | 10.38 | -0.19% | 332,218 |
| May 9, 2025 | 10.44 | 10.50 | 10.41 | 10.50 | 10.40 | 0.67% | 105,976 |
| May 8, 2025 | 10.39 | 10.43 | 10.30 | 10.43 | 10.33 | 0.77% | 157,184 |
| May 7, 2025 | 10.36 | 10.43 | 10.31 | 10.35 | 10.25 | 0.19% | 416,732 |
| May 6, 2025 | 10.34 | 10.35 | 10.26 | 10.33 | 10.23 | -0.10% | 119,372 |
| May 5, 2025 | 10.39 | 10.40 | 10.31 | 10.34 | 10.24 | -0.29% | 182,495 |
| May 2, 2025 | 10.30 | 10.37 | 10.30 | 10.37 | 10.27 | 0.78% | 143,487 |
| May 1, 2025 | 10.33 | 10.34 | 10.27 | 10.29 | 10.19 | -0.10% | 166,356 |
| Apr 30, 2025 | 10.15 | 10.31 | 10.13 | 10.30 | 10.20 | 1.18% | 297,189 |
| Apr 29, 2025 | 10.17 | 10.19 | 10.10 | 10.18 | 10.09 | 0.10% | 216,294 |
| Apr 28, 2025 | 10.20 | 10.20 | 10.14 | 10.17 | 10.08 | 0.10% | 123,470 |
| Apr 25, 2025 | 10.19 | 10.22 | 10.12 | 10.16 | 10.07 | - | 162,132 |
| Apr 24, 2025 | 10.09 | 10.16 | 10.06 | 10.16 | 10.07 | 1.20% | 104,789 |
| Apr 23, 2025 | 10.05 | 10.08 | 10.01 | 10.04 | 9.95 | 0.80% | 107,325 |
| Apr 22, 2025 | 9.96 | 9.97 | 9.91 | 9.96 | 9.87 | 0.81% | 141,847 |
| Apr 21, 2025 | 9.90 | 9.92 | 9.82 | 9.88 | 9.79 | -0.30% | 189,148 |
| Apr 17, 2025 | 9.90 | 9.94 | 9.87 | 9.91 | 9.82 | - | 243,749 |
| Apr 16, 2025 | 9.97 | 10.06 | 9.88 | 9.91 | 9.82 | -0.90% | 229,511 |
| Apr 15, 2025 | 9.98 | 10.05 | 9.95 | 10.00 | 9.91 | -0.20% | 291,843 |
| Apr 14, 2025 | 10.00 | 10.02 | 9.87 | 10.02 | 9.83 | 1.93% | 344,883 |
| Apr 11, 2025 | 9.87 | 9.88 | 9.71 | 9.83 | 9.64 | 0.10% | 267,458 |
| Apr 10, 2025 | 9.86 | 9.86 | 9.61 | 9.82 | 9.63 | -0.51% | 238,399 |
| Apr 9, 2025 | 9.55 | 10.06 | 9.51 | 9.87 | 9.68 | 2.81% | 627,564 |
| Apr 8, 2025 | 9.38 | 9.69 | 9.35 | 9.60 | 9.42 | 5.15% | 1,089,151 |
| Apr 7, 2025 | 9.40 | 9.40 | 8.72 | 9.13 | 8.96 | -3.89% | 1,109,426 |
| Apr 4, 2025 | 10.13 | 10.22 | 9.46 | 9.50 | 9.32 | -7.68% | 758,471 |
| Apr 3, 2025 | 10.38 | 10.39 | 10.27 | 10.29 | 10.09 | -1.44% | 283,079 |
| Apr 2, 2025 | 10.40 | 10.45 | 10.36 | 10.44 | 10.24 | 0.10% | 199,679 |
| Apr 1, 2025 | 10.47 | 10.47 | 10.41 | 10.43 | 10.23 | -0.10% | 224,572 |
| Mar 31, 2025 | 10.53 | 10.55 | 10.44 | 10.44 | 10.24 | -0.76% | 538,167 |
| Mar 28, 2025 | 10.53 | 10.55 | 10.48 | 10.52 | 10.32 | - | 167,536 |
| Mar 27, 2025 | 10.52 | 10.55 | 10.50 | 10.52 | 10.32 | - | 183,403 |
| Mar 26, 2025 | 10.58 | 10.58 | 10.50 | 10.52 | 10.32 | -0.38% | 156,802 |
| Mar 25, 2025 | 10.51 | 10.58 | 10.49 | 10.56 | 10.36 | 0.86% | 184,737 |
| Mar 24, 2025 | 10.51 | 10.56 | 10.46 | 10.47 | 10.27 | -0.10% | 200,321 |
| Mar 21, 2025 | 10.45 | 10.50 | 10.45 | 10.48 | 10.28 | -0.19% | 134,514 |
| Mar 20, 2025 | 10.50 | 10.52 | 10.46 | 10.50 | 10.30 | - | 126,149 |
| Mar 19, 2025 | 10.47 | 10.50 | 10.44 | 10.50 | 10.30 | 0.67% | 162,666 |
| Mar 18, 2025 | 10.46 | 10.46 | 10.42 | 10.43 | 10.23 | -0.19% | 108,341 |