BlackRock Debt Strategies Fund, Inc. (DSU)
NYSE: DSU · Real-Time Price · USD
10.28
-0.02 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
DSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.28 | 10.29 | 10.26 | 10.28 | 10.28 | -0.19% | 195,357 |
| Dec 4, 2025 | 10.31 | 10.32 | 10.26 | 10.30 | 10.30 | -0.10% | 178,566 |
| Dec 3, 2025 | 10.26 | 10.32 | 10.22 | 10.31 | 10.31 | 0.49% | 225,336 |
| Dec 2, 2025 | 10.29 | 10.30 | 10.23 | 10.26 | 10.26 | - | 237,855 |
| Dec 1, 2025 | 10.25 | 10.31 | 10.22 | 10.26 | 10.26 | -0.39% | 162,632 |
| Nov 28, 2025 | 10.32 | 10.34 | 10.26 | 10.30 | 10.30 | 0.10% | 233,699 |
| Nov 26, 2025 | 10.27 | 10.29 | 10.25 | 10.29 | 10.29 | -0.10% | 292,764 |
| Nov 25, 2025 | 10.24 | 10.32 | 10.23 | 10.30 | 10.30 | 0.98% | 261,926 |
| Nov 24, 2025 | 10.24 | 10.25 | 10.20 | 10.20 | 10.20 | -0.20% | 178,793 |
| Nov 21, 2025 | 10.16 | 10.22 | 10.12 | 10.22 | 10.22 | 1.09% | 228,750 |
| Nov 20, 2025 | 10.23 | 10.23 | 10.11 | 10.11 | 10.11 | -1.17% | 281,447 |
| Nov 19, 2025 | 10.19 | 10.23 | 10.16 | 10.23 | 10.23 | 0.39% | 173,711 |
| Nov 18, 2025 | 10.20 | 10.20 | 10.12 | 10.19 | 10.19 | 0.10% | 146,357 |
| Nov 17, 2025 | 10.20 | 10.21 | 10.18 | 10.18 | 10.18 | -0.29% | 187,192 |
| Nov 14, 2025 | 10.19 | 10.25 | 10.18 | 10.21 | 10.21 | -0.87% | 158,089 |
| Nov 13, 2025 | 10.33 | 10.33 | 10.30 | 10.30 | 10.20 | -0.29% | 134,132 |
| Nov 12, 2025 | 10.35 | 10.35 | 10.31 | 10.33 | 10.23 | -0.10% | 232,818 |
| Nov 11, 2025 | 10.37 | 10.37 | 10.33 | 10.34 | 10.24 | -0.29% | 136,125 |
| Nov 10, 2025 | 10.34 | 10.37 | 10.33 | 10.37 | 10.27 | 0.68% | 149,548 |
| Nov 7, 2025 | 10.32 | 10.33 | 10.29 | 10.30 | 10.20 | -0.19% | 139,758 |
| Nov 6, 2025 | 10.34 | 10.34 | 10.31 | 10.32 | 10.22 | -0.10% | 211,700 |
| Nov 5, 2025 | 10.39 | 10.39 | 10.24 | 10.33 | 10.23 | 0.39% | 171,870 |
| Nov 4, 2025 | 10.34 | 10.35 | 10.29 | 10.29 | 10.19 | -0.48% | 185,080 |
| Nov 3, 2025 | 10.36 | 10.36 | 10.30 | 10.34 | 10.24 | 0.10% | 236,583 |
| Oct 31, 2025 | 10.36 | 10.37 | 10.31 | 10.33 | 10.23 | 0.10% | 315,900 |
| Oct 30, 2025 | 10.29 | 10.36 | 10.29 | 10.32 | 10.22 | -0.39% | 229,738 |
| Oct 29, 2025 | 10.34 | 10.38 | 10.29 | 10.36 | 10.26 | 0.39% | 309,526 |
| Oct 28, 2025 | 10.34 | 10.34 | 10.31 | 10.32 | 10.22 | -0.10% | 153,524 |
| Oct 27, 2025 | 10.34 | 10.34 | 10.29 | 10.33 | 10.23 | 0.39% | 146,373 |
| Oct 24, 2025 | 10.32 | 10.32 | 10.28 | 10.29 | 10.19 | - | 371,977 |
| Oct 23, 2025 | 10.28 | 10.30 | 10.27 | 10.29 | 10.19 | 0.19% | 125,066 |
| Oct 22, 2025 | 10.26 | 10.28 | 10.23 | 10.27 | 10.17 | 0.69% | 148,468 |
| Oct 21, 2025 | 10.21 | 10.23 | 10.18 | 10.20 | 10.10 | 0.20% | 242,631 |
| Oct 20, 2025 | 10.18 | 10.19 | 10.13 | 10.18 | 10.08 | 0.30% | 269,540 |
| Oct 17, 2025 | 10.20 | 10.21 | 10.08 | 10.15 | 10.05 | -0.20% | 377,546 |
| Oct 16, 2025 | 10.33 | 10.34 | 10.15 | 10.17 | 10.07 | -1.45% | 368,831 |
| Oct 15, 2025 | 10.26 | 10.34 | 10.26 | 10.32 | 10.22 | -0.10% | 215,744 |
| Oct 14, 2025 | 10.37 | 10.42 | 10.31 | 10.33 | 10.13 | -0.96% | 356,516 |
| Oct 13, 2025 | 10.30 | 10.43 | 10.30 | 10.43 | 10.23 | 1.46% | 275,305 |
| Oct 10, 2025 | 10.39 | 10.39 | 10.27 | 10.28 | 10.08 | -0.87% | 303,322 |
| Oct 9, 2025 | 10.45 | 10.46 | 10.36 | 10.37 | 10.17 | -0.77% | 377,394 |
| Oct 8, 2025 | 10.50 | 10.51 | 10.43 | 10.45 | 10.25 | -0.19% | 518,364 |
| Oct 7, 2025 | 10.51 | 10.54 | 10.44 | 10.47 | 10.27 | -0.10% | 565,728 |
| Oct 6, 2025 | 10.49 | 10.50 | 10.40 | 10.48 | 10.28 | -0.19% | 350,805 |
| Oct 3, 2025 | 10.61 | 10.61 | 10.48 | 10.50 | 10.30 | -0.94% | 462,384 |
| Oct 2, 2025 | 10.63 | 10.67 | 10.55 | 10.60 | 10.40 | -0.47% | 736,897 |
| Oct 1, 2025 | 10.60 | 10.65 | 10.59 | 10.65 | 10.45 | 0.28% | 246,107 |
| Sep 30, 2025 | 10.48 | 10.65 | 10.47 | 10.62 | 10.42 | 1.24% | 683,040 |
| Sep 29, 2025 | 10.51 | 10.52 | 10.47 | 10.49 | 10.29 | -0.19% | 317,267 |
| Sep 26, 2025 | 10.55 | 10.57 | 10.47 | 10.51 | 10.31 | -0.66% | 389,101 |