BlackRock Debt Strategies Fund, Inc. (DSU)
NYSE: DSU · Real-Time Price · USD
10.30
-0.04 (-0.39%)
May 6, 2025, 11:22 AM EDT - Market open
DSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | - | -0.39% | 42,343 |
| May 5, 2025 | 10.39 | 10.40 | 10.31 | 10.34 | 10.34 | -0.29% | 182,495 |
| May 2, 2025 | 10.30 | 10.37 | 10.30 | 10.37 | 10.37 | 0.78% | 143,487 |
| May 1, 2025 | 10.33 | 10.34 | 10.27 | 10.29 | 10.29 | -0.10% | 166,356 |
| Apr 30, 2025 | 10.15 | 10.31 | 10.13 | 10.30 | 10.30 | 1.18% | 297,189 |
| Apr 29, 2025 | 10.17 | 10.19 | 10.10 | 10.18 | 10.18 | 0.10% | 216,294 |
| Apr 28, 2025 | 10.20 | 10.20 | 10.14 | 10.17 | 10.17 | 0.10% | 123,470 |
| Apr 25, 2025 | 10.19 | 10.22 | 10.12 | 10.16 | 10.16 | - | 162,132 |
| Apr 24, 2025 | 10.09 | 10.16 | 10.06 | 10.16 | 10.16 | 1.20% | 104,789 |
| Apr 23, 2025 | 10.05 | 10.08 | 10.01 | 10.04 | 10.04 | 0.80% | 107,325 |
| Apr 22, 2025 | 9.96 | 9.97 | 9.91 | 9.96 | 9.96 | 0.81% | 141,847 |
| Apr 21, 2025 | 9.90 | 9.92 | 9.82 | 9.88 | 9.88 | -0.30% | 189,148 |
| Apr 17, 2025 | 9.90 | 9.94 | 9.87 | 9.91 | 9.91 | - | 243,749 |
| Apr 16, 2025 | 9.97 | 10.06 | 9.88 | 9.91 | 9.91 | -0.90% | 229,511 |
| Apr 15, 2025 | 9.98 | 10.05 | 9.95 | 10.00 | 10.00 | -0.20% | 291,843 |
| Apr 14, 2025 | 10.00 | 10.02 | 9.87 | 10.02 | 9.92 | 1.93% | 344,883 |
| Apr 11, 2025 | 9.87 | 9.88 | 9.71 | 9.83 | 9.73 | 0.10% | 267,458 |
| Apr 10, 2025 | 9.86 | 9.86 | 9.61 | 9.82 | 9.72 | -0.51% | 238,399 |
| Apr 9, 2025 | 9.55 | 10.06 | 9.51 | 9.87 | 9.77 | 2.81% | 627,564 |
| Apr 8, 2025 | 9.38 | 9.69 | 9.35 | 9.60 | 9.51 | 5.15% | 1,089,151 |
| Apr 7, 2025 | 9.40 | 9.40 | 8.72 | 9.13 | 9.04 | -3.89% | 1,109,426 |
| Apr 4, 2025 | 10.13 | 10.22 | 9.46 | 9.50 | 9.41 | -7.68% | 758,471 |
| Apr 3, 2025 | 10.38 | 10.39 | 10.27 | 10.29 | 10.19 | -1.44% | 283,079 |
| Apr 2, 2025 | 10.40 | 10.45 | 10.36 | 10.44 | 10.34 | 0.10% | 199,679 |
| Apr 1, 2025 | 10.47 | 10.47 | 10.41 | 10.43 | 10.33 | -0.10% | 224,572 |
| Mar 31, 2025 | 10.53 | 10.55 | 10.44 | 10.44 | 10.34 | -0.76% | 538,167 |
| Mar 28, 2025 | 10.53 | 10.55 | 10.48 | 10.52 | 10.42 | - | 167,536 |
| Mar 27, 2025 | 10.52 | 10.55 | 10.50 | 10.52 | 10.42 | - | 183,403 |
| Mar 26, 2025 | 10.58 | 10.58 | 10.50 | 10.52 | 10.42 | -0.38% | 156,802 |
| Mar 25, 2025 | 10.51 | 10.58 | 10.49 | 10.56 | 10.46 | 0.86% | 184,737 |
| Mar 24, 2025 | 10.51 | 10.56 | 10.46 | 10.47 | 10.37 | -0.10% | 200,321 |
| Mar 21, 2025 | 10.45 | 10.50 | 10.45 | 10.48 | 10.38 | -0.19% | 134,514 |
| Mar 20, 2025 | 10.50 | 10.52 | 10.46 | 10.50 | 10.40 | - | 126,149 |
| Mar 19, 2025 | 10.47 | 10.50 | 10.44 | 10.50 | 10.40 | 0.67% | 162,666 |
| Mar 18, 2025 | 10.46 | 10.46 | 10.42 | 10.43 | 10.33 | -0.19% | 108,341 |
| Mar 17, 2025 | 10.50 | 10.53 | 10.44 | 10.45 | 10.35 | -0.57% | 218,890 |
| Mar 14, 2025 | 10.52 | 10.55 | 10.51 | 10.51 | 10.41 | -0.57% | 261,218 |
| Mar 13, 2025 | 10.58 | 10.62 | 10.55 | 10.57 | 10.37 | -0.47% | 220,634 |
| Mar 12, 2025 | 10.62 | 10.62 | 10.54 | 10.62 | 10.42 | 0.28% | 261,359 |
| Mar 11, 2025 | 10.63 | 10.63 | 10.56 | 10.59 | 10.39 | -0.19% | 207,777 |
| Mar 10, 2025 | 10.62 | 10.62 | 10.60 | 10.61 | 10.41 | -0.09% | 157,291 |
| Mar 7, 2025 | 10.61 | 10.63 | 10.60 | 10.62 | 10.42 | - | 140,100 |
| Mar 6, 2025 | 10.60 | 10.63 | 10.60 | 10.62 | 10.42 | - | 199,110 |
| Mar 5, 2025 | 10.62 | 10.64 | 10.60 | 10.62 | 10.42 | -0.19% | 316,298 |
| Mar 4, 2025 | 10.70 | 10.70 | 10.61 | 10.64 | 10.44 | -0.75% | 254,740 |
| Mar 3, 2025 | 10.74 | 10.74 | 10.69 | 10.72 | 10.52 | 0.19% | 213,838 |
| Feb 28, 2025 | 10.66 | 10.70 | 10.62 | 10.70 | 10.50 | 0.85% | 281,252 |
| Feb 27, 2025 | 10.67 | 10.68 | 10.61 | 10.61 | 10.41 | -0.84% | 309,920 |
| Feb 26, 2025 | 10.67 | 10.71 | 10.64 | 10.70 | 10.50 | 0.28% | 173,015 |
| Feb 25, 2025 | 10.67 | 10.68 | 10.63 | 10.67 | 10.47 | - | 281,626 |