BlackRock Debt Strategies Fund, Inc. (DSU)
NYSE: DSU · Real-Time Price · USD
9.61
-0.07 (-0.72%)
Apr 2, 2026, 4:00 PM EDT - Market closed
DSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.57 | 9.68 | 9.53 | 9.61 | 9.61 | -0.72% | 405,661 |
| Apr 1, 2026 | 9.68 | 9.72 | 9.62 | 9.68 | 9.68 | 0.94% | 252,848 |
| Mar 31, 2026 | 9.47 | 9.70 | 9.42 | 9.59 | 9.59 | 1.91% | 385,072 |
| Mar 30, 2026 | 9.34 | 9.43 | 9.31 | 9.41 | 9.41 | 0.64% | 372,972 |
| Mar 27, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -1.68% | 365,077 |
| Mar 26, 2026 | 9.58 | 9.62 | 9.50 | 9.51 | 9.51 | -1.35% | 237,443 |
| Mar 25, 2026 | 9.61 | 9.68 | 9.61 | 9.64 | 9.64 | 0.31% | 231,675 |
| Mar 24, 2026 | 9.62 | 9.65 | 9.57 | 9.61 | 9.61 | -0.21% | 217,186 |
| Mar 23, 2026 | 9.71 | 9.72 | 9.62 | 9.63 | 9.63 | -0.31% | 281,625 |
| Mar 20, 2026 | 9.76 | 9.76 | 9.62 | 9.66 | 9.66 | -1.02% | 230,347 |
| Mar 19, 2026 | 9.74 | 9.76 | 9.69 | 9.76 | 9.76 | 0.10% | 178,032 |
| Mar 18, 2026 | 9.80 | 9.85 | 9.75 | 9.75 | 9.75 | -0.41% | 129,257 |
| Mar 17, 2026 | 9.79 | 9.87 | 9.79 | 9.79 | 9.79 | 0.31% | 259,139 |
| Mar 16, 2026 | 9.61 | 9.76 | 9.61 | 9.76 | 9.76 | 1.67% | 367,824 |
| Mar 13, 2026 | 9.69 | 9.73 | 9.60 | 9.60 | 9.60 | -1.44% | 238,350 |
| Mar 12, 2026 | 9.82 | 9.83 | 9.71 | 9.74 | 9.64 | -0.71% | 312,646 |
| Mar 11, 2026 | 9.83 | 9.88 | 9.78 | 9.81 | 9.71 | -0.41% | 281,371 |
| Mar 10, 2026 | 9.76 | 9.88 | 9.76 | 9.85 | 9.75 | 0.72% | 292,432 |
| Mar 9, 2026 | 9.75 | 9.79 | 9.62 | 9.78 | 9.68 | -0.10% | 478,421 |
| Mar 6, 2026 | 9.87 | 9.88 | 9.79 | 9.79 | 9.69 | -0.91% | 408,670 |
| Mar 5, 2026 | 9.94 | 9.95 | 9.88 | 9.88 | 9.78 | -0.40% | 280,662 |
| Mar 4, 2026 | 9.83 | 9.92 | 9.81 | 9.92 | 9.82 | 0.92% | 290,022 |
| Mar 3, 2026 | 9.85 | 9.87 | 9.79 | 9.83 | 9.73 | -0.71% | 254,417 |
| Mar 2, 2026 | 9.86 | 9.90 | 9.85 | 9.90 | 9.80 | 0.10% | 266,046 |
| Feb 27, 2026 | 9.92 | 9.94 | 9.88 | 9.89 | 9.79 | -0.40% | 330,970 |
| Feb 26, 2026 | 9.91 | 9.93 | 9.88 | 9.93 | 9.83 | 0.51% | 281,243 |
| Feb 25, 2026 | 9.94 | 9.94 | 9.88 | 9.88 | 9.78 | -0.50% | 320,489 |
| Feb 24, 2026 | 9.92 | 9.94 | 9.90 | 9.93 | 9.83 | 0.10% | 285,564 |
| Feb 23, 2026 | 10.00 | 10.01 | 9.87 | 9.92 | 9.82 | -0.80% | 336,811 |
| Feb 20, 2026 | 10.03 | 10.04 | 9.97 | 10.00 | 9.90 | -0.20% | 217,694 |
| Feb 19, 2026 | 10.00 | 10.05 | 10.00 | 10.02 | 9.92 | -0.20% | 230,814 |
| Feb 18, 2026 | 9.99 | 10.05 | 9.99 | 10.04 | 9.94 | 0.50% | 182,057 |
| Feb 17, 2026 | 10.02 | 10.04 | 9.99 | 9.99 | 9.89 | -0.60% | 258,539 |
| Feb 13, 2026 | 10.04 | 10.05 | 10.01 | 10.05 | 9.95 | -0.50% | 313,117 |
| Feb 12, 2026 | 10.12 | 10.12 | 10.09 | 10.10 | 9.90 | -0.30% | 214,961 |
| Feb 11, 2026 | 10.16 | 10.16 | 10.10 | 10.13 | 9.93 | - | 312,866 |
| Feb 10, 2026 | 10.17 | 10.19 | 10.11 | 10.13 | 9.93 | -0.20% | 374,460 |
| Feb 9, 2026 | 10.16 | 10.19 | 10.14 | 10.15 | 9.95 | 0.10% | 197,463 |
| Feb 6, 2026 | 10.15 | 10.15 | 10.13 | 10.14 | 9.94 | 0.40% | 128,776 |
| Feb 5, 2026 | 10.16 | 10.18 | 10.10 | 10.10 | 9.90 | -0.59% | 236,381 |
| Feb 4, 2026 | 10.20 | 10.20 | 10.16 | 10.16 | 9.96 | -0.20% | 254,720 |
| Feb 3, 2026 | 10.20 | 10.21 | 10.16 | 10.18 | 9.98 | - | 291,754 |
| Feb 2, 2026 | 10.22 | 10.24 | 10.18 | 10.18 | 9.98 | -0.29% | 205,036 |
| Jan 30, 2026 | 10.21 | 10.22 | 10.17 | 10.21 | 10.01 | 0.29% | 269,447 |
| Jan 29, 2026 | 10.18 | 10.20 | 10.13 | 10.18 | 9.98 | - | 226,696 |
| Jan 28, 2026 | 10.16 | 10.18 | 10.15 | 10.18 | 9.98 | 0.20% | 231,221 |
| Jan 27, 2026 | 10.19 | 10.19 | 10.15 | 10.16 | 9.96 | -0.10% | 355,916 |
| Jan 26, 2026 | 10.20 | 10.20 | 10.16 | 10.17 | 9.97 | -0.20% | 242,296 |
| Jan 23, 2026 | 10.24 | 10.24 | 10.17 | 10.19 | 9.99 | -0.29% | 278,207 |
| Jan 22, 2026 | 10.20 | 10.22 | 10.17 | 10.22 | 10.02 | 0.49% | 213,284 |