BlackRock Debt Strategies Fund, Inc. (DSU)
NYSE: DSU · Real-Time Price · USD
10.60
+0.06 (0.56%)
At close: Jul 15, 2025, 4:00 PM
10.60
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:10 PM EDT
DSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.56 | 10.59 | 10.54 | 10.57 | - | -0.66% | 52,060 |
| Jul 14, 2025 | 10.61 | 10.64 | 10.59 | 10.64 | 10.64 | 0.28% | 281,415 |
| Jul 11, 2025 | 10.56 | 10.62 | 10.50 | 10.61 | 10.61 | 0.38% | 293,025 |
| Jul 10, 2025 | 10.58 | 10.59 | 10.52 | 10.57 | 10.57 | -0.09% | 346,608 |
| Jul 9, 2025 | 10.60 | 10.62 | 10.55 | 10.58 | 10.58 | -0.19% | 241,038 |
| Jul 8, 2025 | 10.59 | 10.61 | 10.52 | 10.60 | 10.60 | 0.19% | 432,929 |
| Jul 7, 2025 | 10.58 | 10.63 | 10.53 | 10.58 | 10.58 | -0.47% | 337,453 |
| Jul 3, 2025 | 10.65 | 10.65 | 10.59 | 10.63 | 10.63 | -0.19% | 200,768 |
| Jul 2, 2025 | 10.63 | 10.65 | 10.60 | 10.65 | 10.65 | 0.19% | 231,062 |
| Jul 1, 2025 | 10.59 | 10.66 | 10.58 | 10.63 | 10.63 | 0.66% | 206,464 |
| Jun 30, 2025 | 10.59 | 10.64 | 10.54 | 10.56 | 10.56 | -0.19% | 330,424 |
| Jun 27, 2025 | 10.56 | 10.58 | 10.50 | 10.58 | 10.58 | 0.28% | 315,407 |
| Jun 26, 2025 | 10.55 | 10.57 | 10.49 | 10.55 | 10.55 | 0.09% | 227,518 |
| Jun 25, 2025 | 10.50 | 10.57 | 10.47 | 10.54 | 10.54 | 0.48% | 286,656 |
| Jun 24, 2025 | 10.43 | 10.49 | 10.41 | 10.49 | 10.49 | 0.58% | 145,323 |
| Jun 23, 2025 | 10.48 | 10.48 | 10.40 | 10.43 | 10.43 | -0.29% | 185,470 |
| Jun 20, 2025 | 10.42 | 10.47 | 10.40 | 10.46 | 10.46 | 0.97% | 183,142 |
| Jun 18, 2025 | 10.40 | 10.43 | 10.36 | 10.36 | 10.36 | -0.48% | 102,658 |
| Jun 17, 2025 | 10.42 | 10.44 | 10.38 | 10.41 | 10.41 | -0.48% | 188,969 |
| Jun 16, 2025 | 10.46 | 10.50 | 10.38 | 10.46 | 10.46 | -0.10% | 232,878 |
| Jun 13, 2025 | 10.48 | 10.53 | 10.45 | 10.47 | 10.47 | -0.95% | 198,306 |
| Jun 12, 2025 | 10.58 | 10.60 | 10.52 | 10.57 | 10.47 | - | 279,431 |
| Jun 11, 2025 | 10.47 | 10.59 | 10.46 | 10.57 | 10.47 | 0.96% | 305,179 |
| Jun 10, 2025 | 10.53 | 10.53 | 10.46 | 10.47 | 10.37 | -0.76% | 247,010 |
| Jun 9, 2025 | 10.51 | 10.60 | 10.48 | 10.55 | 10.45 | 0.48% | 288,482 |
| Jun 6, 2025 | 10.49 | 10.51 | 10.47 | 10.50 | 10.40 | 0.29% | 125,966 |
| Jun 5, 2025 | 10.50 | 10.54 | 10.45 | 10.47 | 10.37 | -0.29% | 137,040 |
| Jun 4, 2025 | 10.51 | 10.52 | 10.46 | 10.50 | 10.40 | 0.19% | 154,045 |
| Jun 3, 2025 | 10.50 | 10.54 | 10.47 | 10.48 | 10.38 | -0.38% | 196,469 |
| Jun 2, 2025 | 10.47 | 10.52 | 10.46 | 10.52 | 10.42 | 0.48% | 119,963 |
| May 30, 2025 | 10.47 | 10.50 | 10.44 | 10.47 | 10.37 | -0.29% | 177,349 |
| May 29, 2025 | 10.45 | 10.51 | 10.41 | 10.50 | 10.40 | 0.19% | 173,779 |
| May 28, 2025 | 10.45 | 10.48 | 10.38 | 10.48 | 10.38 | 0.67% | 217,257 |
| May 27, 2025 | 10.48 | 10.49 | 10.39 | 10.41 | 10.31 | -0.29% | 164,056 |
| May 23, 2025 | 10.37 | 10.44 | 10.37 | 10.44 | 10.34 | 0.58% | 109,973 |
| May 22, 2025 | 10.40 | 10.43 | 10.37 | 10.38 | 10.28 | -0.10% | 105,888 |
| May 21, 2025 | 10.44 | 10.50 | 10.37 | 10.39 | 10.29 | -0.48% | 179,219 |
| May 20, 2025 | 10.45 | 10.46 | 10.39 | 10.44 | 10.34 | - | 148,020 |
| May 19, 2025 | 10.42 | 10.45 | 10.38 | 10.44 | 10.34 | 0.10% | 111,166 |
| May 16, 2025 | 10.44 | 10.48 | 10.43 | 10.43 | 10.33 | -0.10% | 104,407 |
| May 15, 2025 | 10.37 | 10.49 | 10.37 | 10.44 | 10.34 | -0.76% | 167,963 |
| May 14, 2025 | 10.53 | 10.54 | 10.46 | 10.52 | 10.32 | 0.29% | 180,950 |
| May 13, 2025 | 10.54 | 10.57 | 10.45 | 10.49 | 10.30 | 0.10% | 231,132 |
| May 12, 2025 | 10.53 | 10.60 | 10.45 | 10.48 | 10.29 | -0.19% | 332,218 |
| May 9, 2025 | 10.44 | 10.50 | 10.41 | 10.50 | 10.30 | 0.67% | 105,976 |
| May 8, 2025 | 10.39 | 10.43 | 10.30 | 10.43 | 10.24 | 0.77% | 157,184 |
| May 7, 2025 | 10.36 | 10.43 | 10.31 | 10.35 | 10.16 | 0.19% | 416,732 |
| May 6, 2025 | 10.34 | 10.35 | 10.26 | 10.33 | 10.14 | -0.10% | 119,372 |
| May 5, 2025 | 10.39 | 10.40 | 10.31 | 10.34 | 10.15 | -0.29% | 182,495 |
| May 2, 2025 | 10.30 | 10.37 | 10.30 | 10.37 | 10.18 | 0.78% | 143,487 |