BlackRock Debt Strategies Fund, Inc. (DSU)
NYSE: DSU · Real-Time Price · USD
10.57
-0.05 (-0.47%)
Mar 13, 2025, 4:00 PM EDT - Market closed
DSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 10.58 | 10.62 | 10.55 | 10.57 | 10.57 | -0.47% | 220,630 |
| Mar 12, 2025 | 10.62 | 10.62 | 10.54 | 10.62 | 10.62 | 0.28% | 261,359 |
| Mar 11, 2025 | 10.63 | 10.63 | 10.56 | 10.59 | 10.59 | -0.19% | 207,777 |
| Mar 10, 2025 | 10.62 | 10.62 | 10.60 | 10.61 | 10.61 | -0.09% | 157,291 |
| Mar 7, 2025 | 10.61 | 10.63 | 10.60 | 10.62 | 10.62 | - | 140,100 |
| Mar 6, 2025 | 10.60 | 10.63 | 10.60 | 10.62 | 10.62 | - | 199,110 |
| Mar 5, 2025 | 10.62 | 10.64 | 10.60 | 10.62 | 10.62 | -0.19% | 316,298 |
| Mar 4, 2025 | 10.70 | 10.70 | 10.61 | 10.64 | 10.64 | -0.75% | 254,740 |
| Mar 3, 2025 | 10.74 | 10.74 | 10.69 | 10.72 | 10.72 | 0.19% | 213,838 |
| Feb 28, 2025 | 10.66 | 10.70 | 10.62 | 10.70 | 10.70 | 0.85% | 281,252 |
| Feb 27, 2025 | 10.67 | 10.68 | 10.61 | 10.61 | 10.61 | -0.84% | 309,920 |
| Feb 26, 2025 | 10.67 | 10.71 | 10.64 | 10.70 | 10.70 | 0.28% | 173,015 |
| Feb 25, 2025 | 10.67 | 10.68 | 10.63 | 10.67 | 10.67 | - | 281,626 |
| Feb 24, 2025 | 10.73 | 10.73 | 10.62 | 10.67 | 10.67 | -0.28% | 384,954 |
| Feb 21, 2025 | 10.71 | 10.73 | 10.67 | 10.70 | 10.70 | -0.28% | 185,786 |
| Feb 20, 2025 | 10.74 | 10.74 | 10.67 | 10.73 | 10.73 | 0.09% | 264,522 |
| Feb 19, 2025 | 10.71 | 10.72 | 10.68 | 10.72 | 10.72 | 0.09% | 274,774 |
| Feb 18, 2025 | 10.78 | 10.79 | 10.70 | 10.71 | 10.71 | -0.74% | 292,259 |
| Feb 14, 2025 | 10.74 | 10.80 | 10.73 | 10.79 | 10.79 | - | 321,337 |
| Feb 13, 2025 | 10.78 | 10.81 | 10.75 | 10.79 | 10.69 | 0.19% | 256,272 |
| Feb 12, 2025 | 10.72 | 10.77 | 10.72 | 10.77 | 10.67 | 0.09% | 243,535 |
| Feb 11, 2025 | 10.73 | 10.76 | 10.71 | 10.76 | 10.66 | 0.19% | 212,084 |
| Feb 10, 2025 | 10.75 | 10.75 | 10.71 | 10.74 | 10.64 | 0.19% | 238,964 |
| Feb 7, 2025 | 10.76 | 10.76 | 10.70 | 10.72 | 10.62 | -0.56% | 248,562 |
| Feb 6, 2025 | 10.74 | 10.78 | 10.74 | 10.78 | 10.68 | 0.56% | 190,486 |
| Feb 5, 2025 | 10.77 | 10.77 | 10.70 | 10.72 | 10.62 | -0.37% | 245,394 |
| Feb 4, 2025 | 10.77 | 10.78 | 10.71 | 10.76 | 10.66 | -0.28% | 259,246 |
| Feb 3, 2025 | 10.75 | 10.79 | 10.71 | 10.79 | 10.69 | 0.37% | 220,887 |
| Jan 31, 2025 | 10.78 | 10.80 | 10.72 | 10.75 | 10.65 | 0.09% | 275,376 |
| Jan 30, 2025 | 10.72 | 10.75 | 10.71 | 10.74 | 10.64 | 0.19% | 223,488 |
| Jan 29, 2025 | 10.75 | 10.77 | 10.71 | 10.72 | 10.62 | - | 138,765 |
| Jan 28, 2025 | 10.75 | 10.75 | 10.71 | 10.72 | 10.62 | -0.09% | 169,875 |
| Jan 27, 2025 | 10.75 | 10.76 | 10.72 | 10.73 | 10.63 | -0.19% | 228,775 |
| Jan 24, 2025 | 10.72 | 10.77 | 10.71 | 10.75 | 10.65 | 0.28% | 176,399 |
| Jan 23, 2025 | 10.73 | 10.74 | 10.69 | 10.72 | 10.62 | -0.09% | 223,943 |
| Jan 22, 2025 | 10.77 | 10.78 | 10.69 | 10.73 | 10.63 | - | 210,825 |
| Jan 21, 2025 | 10.75 | 10.78 | 10.69 | 10.73 | 10.63 | 0.28% | 310,200 |
| Jan 17, 2025 | 10.71 | 10.72 | 10.67 | 10.70 | 10.60 | 0.09% | 927,854 |
| Jan 16, 2025 | 10.78 | 10.80 | 10.67 | 10.69 | 10.59 | -0.65% | 335,543 |
| Jan 15, 2025 | 10.77 | 10.78 | 10.72 | 10.76 | 10.66 | -0.09% | 194,617 |
| Jan 14, 2025 | 10.82 | 10.85 | 10.74 | 10.77 | 10.58 | -0.09% | 242,904 |
| Jan 13, 2025 | 10.80 | 10.80 | 10.71 | 10.78 | 10.59 | -0.09% | 247,033 |
| Jan 10, 2025 | 10.81 | 10.85 | 10.77 | 10.79 | 10.60 | -0.64% | 202,300 |
| Jan 8, 2025 | 10.81 | 10.87 | 10.79 | 10.86 | 10.66 | 0.84% | 186,483 |
| Jan 7, 2025 | 10.81 | 10.81 | 10.75 | 10.77 | 10.58 | -0.19% | 193,880 |
| Jan 6, 2025 | 10.85 | 10.85 | 10.75 | 10.79 | 10.60 | -0.55% | 266,337 |
| Jan 3, 2025 | 10.88 | 10.90 | 10.77 | 10.85 | 10.65 | - | 264,413 |
| Jan 2, 2025 | 10.82 | 10.85 | 10.79 | 10.85 | 10.65 | 0.84% | 199,748 |
| Dec 31, 2024 | 10.76 | 10.82 | 10.72 | 10.76 | 10.57 | -0.09% | 433,877 |
| Dec 30, 2024 | 10.80 | 10.82 | 10.74 | 10.77 | 10.58 | -0.37% | 272,996 |