BlackRock Debt Strategies Fund, Inc. (DSU)
NYSE: DSU · Real-Time Price · USD
10.57
0.00 (0.05%)
Sep 5, 2025, 2:31 PM - Market open
DSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.57 | 10.59 | 10.54 | 10.57 | - | 0.09% | 171,955 |
| Sep 4, 2025 | 10.59 | 10.60 | 10.54 | 10.56 | 10.56 | -0.28% | 312,564 |
| Sep 3, 2025 | 10.61 | 10.64 | 10.56 | 10.59 | 10.59 | -0.19% | 249,077 |
| Sep 2, 2025 | 10.52 | 10.61 | 10.52 | 10.61 | 10.61 | -0.09% | 171,685 |
| Aug 29, 2025 | 10.57 | 10.62 | 10.54 | 10.62 | 10.62 | 0.28% | 349,968 |
| Aug 28, 2025 | 10.62 | 10.62 | 10.58 | 10.59 | 10.59 | -0.19% | 244,063 |
| Aug 27, 2025 | 10.61 | 10.61 | 10.57 | 10.61 | 10.61 | -0.09% | 230,680 |
| Aug 26, 2025 | 10.59 | 10.62 | 10.56 | 10.62 | 10.62 | 0.28% | 210,123 |
| Aug 25, 2025 | 10.58 | 10.61 | 10.53 | 10.59 | 10.59 | 0.19% | 342,404 |
| Aug 22, 2025 | 10.51 | 10.59 | 10.45 | 10.57 | 10.57 | 0.67% | 344,651 |
| Aug 21, 2025 | 10.49 | 10.50 | 10.45 | 10.50 | 10.50 | - | 199,584 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.45 | 10.50 | 10.50 | 0.19% | 303,129 |
| Aug 19, 2025 | 10.51 | 10.52 | 10.46 | 10.48 | 10.48 | -0.29% | 273,455 |
| Aug 18, 2025 | 10.51 | 10.52 | 10.43 | 10.51 | 10.51 | - | 290,657 |
| Aug 15, 2025 | 10.53 | 10.55 | 10.51 | 10.51 | 10.51 | -0.66% | 165,381 |
| Aug 14, 2025 | 10.54 | 10.59 | 10.53 | 10.58 | 10.48 | 0.47% | 314,078 |
| Aug 13, 2025 | 10.56 | 10.56 | 10.53 | 10.53 | 10.43 | -0.28% | 231,037 |
| Aug 12, 2025 | 10.56 | 10.57 | 10.53 | 10.56 | 10.46 | 0.28% | 296,593 |
| Aug 11, 2025 | 10.56 | 10.57 | 10.53 | 10.53 | 10.43 | -0.38% | 202,563 |
| Aug 8, 2025 | 10.58 | 10.62 | 10.51 | 10.57 | 10.47 | -0.09% | 255,225 |
| Aug 7, 2025 | 10.58 | 10.59 | 10.54 | 10.58 | 10.48 | 0.19% | 204,416 |
| Aug 6, 2025 | 10.58 | 10.58 | 10.53 | 10.56 | 10.46 | -0.09% | 288,087 |
| Aug 5, 2025 | 10.57 | 10.57 | 10.54 | 10.57 | 10.47 | - | 194,345 |
| Aug 4, 2025 | 10.57 | 10.59 | 10.55 | 10.57 | 10.47 | - | 217,521 |
| Aug 1, 2025 | 10.56 | 10.57 | 10.54 | 10.57 | 10.47 | - | 169,262 |
| Jul 31, 2025 | 10.55 | 10.57 | 10.51 | 10.57 | 10.47 | - | 300,510 |
| Jul 30, 2025 | 10.56 | 10.58 | 10.51 | 10.57 | 10.47 | 0.09% | 274,410 |
| Jul 29, 2025 | 10.55 | 10.57 | 10.50 | 10.56 | 10.46 | 0.09% | 259,377 |
| Jul 28, 2025 | 10.57 | 10.58 | 10.54 | 10.55 | 10.45 | -0.19% | 237,106 |
| Jul 25, 2025 | 10.55 | 10.57 | 10.52 | 10.57 | 10.47 | 0.38% | 242,287 |
| Jul 24, 2025 | 10.55 | 10.56 | 10.50 | 10.53 | 10.43 | -0.09% | 119,275 |
| Jul 23, 2025 | 10.55 | 10.56 | 10.50 | 10.54 | 10.44 | - | 262,395 |
| Jul 22, 2025 | 10.56 | 10.57 | 10.50 | 10.54 | 10.44 | - | 193,711 |
| Jul 21, 2025 | 10.58 | 10.58 | 10.50 | 10.54 | 10.44 | -0.19% | 327,822 |
| Jul 18, 2025 | 10.54 | 10.57 | 10.46 | 10.56 | 10.46 | 0.28% | 935,618 |
| Jul 17, 2025 | 10.52 | 10.56 | 10.46 | 10.53 | 10.43 | 0.19% | 283,469 |
| Jul 16, 2025 | 10.57 | 10.58 | 10.50 | 10.51 | 10.41 | -0.85% | 309,644 |
| Jul 15, 2025 | 10.56 | 10.61 | 10.54 | 10.60 | 10.50 | -0.38% | 269,399 |
| Jul 14, 2025 | 10.61 | 10.64 | 10.59 | 10.64 | 10.44 | 0.28% | 281,415 |
| Jul 11, 2025 | 10.56 | 10.62 | 10.50 | 10.61 | 10.41 | 0.38% | 293,025 |
| Jul 10, 2025 | 10.58 | 10.59 | 10.52 | 10.57 | 10.38 | -0.09% | 346,608 |
| Jul 9, 2025 | 10.60 | 10.62 | 10.55 | 10.58 | 10.39 | -0.19% | 241,038 |
| Jul 8, 2025 | 10.59 | 10.61 | 10.52 | 10.60 | 10.40 | 0.19% | 432,929 |
| Jul 7, 2025 | 10.58 | 10.63 | 10.53 | 10.58 | 10.39 | -0.47% | 337,453 |
| Jul 3, 2025 | 10.65 | 10.65 | 10.59 | 10.63 | 10.43 | -0.19% | 200,768 |
| Jul 2, 2025 | 10.63 | 10.65 | 10.60 | 10.65 | 10.45 | 0.19% | 231,062 |
| Jul 1, 2025 | 10.59 | 10.66 | 10.58 | 10.63 | 10.43 | 0.66% | 206,464 |
| Jun 30, 2025 | 10.59 | 10.64 | 10.54 | 10.56 | 10.37 | -0.19% | 330,424 |
| Jun 27, 2025 | 10.56 | 10.58 | 10.50 | 10.58 | 10.39 | 0.28% | 315,407 |
| Jun 26, 2025 | 10.55 | 10.57 | 10.49 | 10.55 | 10.36 | 0.09% | 227,518 |