NYSE - Delayed Quote USD

BlackRock Debt Strategies Fund, Inc. (DSU)

10.54 0.00 (0.00%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 10.56 10.57 10.52 10.54 10.54 125,800
Apr 17, 2024 10.45 10.54 10.42 10.54 10.54 156,900
Apr 16, 2024 10.22 10.39 10.22 10.39 10.39 220,400
Apr 15, 2024 10.58 10.63 10.11 10.26 10.26 548,100
Apr 12, 2024 0.10 Dividend
Apr 12, 2024 10.76 10.77 10.55 10.55 10.55 199,400
Apr 11, 2024 10.88 10.88 10.82 10.86 10.76 134,600
Apr 10, 2024 10.90 10.92 10.80 10.83 10.73 160,400
Apr 9, 2024 10.88 10.93 10.82 10.92 10.82 144,700
Apr 8, 2024 10.84 10.88 10.81 10.83 10.73 141,400
Apr 5, 2024 10.88 10.94 10.80 10.81 10.71 150,000
Apr 4, 2024 11.04 11.08 10.81 10.82 10.72 245,700
Apr 3, 2024 11.01 11.03 10.97 10.98 10.88 106,100
Apr 2, 2024 11.03 11.05 10.98 10.99 10.89 94,000
Apr 1, 2024 11.12 11.12 11.04 11.06 10.96 182,000
Mar 28, 2024 11.20 11.20 11.03 11.06 10.96 467,900
Mar 27, 2024 11.19 11.20 11.08 11.14 11.04 168,700
Mar 26, 2024 11.12 11.19 11.11 11.19 11.09 97,600
Mar 25, 2024 11.12 11.14 11.06 11.08 10.98 80,000
Mar 22, 2024 11.14 11.14 11.09 11.09 10.99 85,400
Mar 21, 2024 11.16 11.16 11.06 11.11 11.01 122,200
Mar 20, 2024 11.14 11.16 11.08 11.11 11.01 129,800
Mar 19, 2024 11.14 11.18 11.10 11.15 11.05 114,500
Mar 18, 2024 11.16 11.20 11.10 11.13 11.03 108,800
Mar 15, 2024 11.20 11.27 11.10 11.10 11.00 128,000
Mar 14, 2024 0.10 Dividend
Mar 14, 2024 11.28 11.30 11.21 11.24 11.14 104,000
Mar 13, 2024 11.34 11.40 11.32 11.36 11.16 243,200
Mar 12, 2024 11.15 11.32 11.14 11.32 11.12 180,300
Mar 11, 2024 11.14 11.19 11.12 11.14 10.94 121,400
Mar 8, 2024 11.14 11.21 11.13 11.19 10.99 129,100
Mar 7, 2024 11.16 11.21 11.15 11.16 10.96 130,700
Mar 6, 2024 11.11 11.20 11.10 11.18 10.98 136,900
Mar 5, 2024 11.08 11.13 11.06 11.11 10.91 124,700
Mar 4, 2024 11.06 11.12 11.05 11.11 10.91 154,000
Mar 1, 2024 11.03 11.13 11.02 11.12 10.92 123,600
Feb 29, 2024 11.08 11.14 11.01 11.04 10.84 160,700
Feb 28, 2024 11.02 11.09 10.97 11.01 10.81 180,300
Feb 27, 2024 11.02 11.09 11.01 11.02 10.82 101,900
Feb 26, 2024 11.02 11.05 11.00 11.02 10.82 132,000
Feb 23, 2024 11.09 11.10 11.01 11.04 10.84 84,000
Feb 22, 2024 11.06 11.11 11.03 11.05 10.85 114,200
Feb 21, 2024 10.98 11.05 10.97 11.04 10.84 140,700
Feb 20, 2024 11.03 11.15 10.92 10.94 10.75 350,400
Feb 16, 2024 11.13 11.18 11.10 11.10 10.90 102,900
Feb 15, 2024 11.14 11.18 11.12 11.17 10.97 114,200
Feb 14, 2024 0.10 Dividend
Feb 14, 2024 11.12 11.19 11.12 11.13 10.93 112,100
Feb 13, 2024 11.23 11.29 11.14 11.19 10.89 224,100
Feb 12, 2024 11.24 11.29 11.23 11.27 10.97 105,600
Feb 9, 2024 11.25 11.28 11.22 11.26 10.96 132,100
Feb 8, 2024 11.25 11.30 11.24 11.24 10.94 153,300
Feb 7, 2024 11.24 11.25 11.21 11.25 10.95 92,100
Feb 6, 2024 11.11 11.22 11.11 11.22 10.92 130,500
Feb 5, 2024 11.04 11.09 10.99 11.09 10.80 133,800
Feb 2, 2024 11.08 11.24 11.04 11.06 10.77 238,600
Feb 1, 2024 11.07 11.13 11.06 11.11 10.82 128,000
Jan 31, 2024 11.05 11.06 11.00 11.05 10.76 159,100
Jan 30, 2024 10.95 11.02 10.92 11.02 10.73 184,100
Jan 29, 2024 10.89 10.95 10.86 10.95 10.66 139,100
Jan 26, 2024 10.90 10.90 10.86 10.88 10.59 47,300
Jan 25, 2024 10.88 10.89 10.85 10.89 10.60 111,500
Jan 24, 2024 10.86 10.87 10.80 10.87 10.58 150,200
Jan 23, 2024 10.73 10.79 10.72 10.79 10.50 155,000
Jan 22, 2024 10.65 10.72 10.62 10.69 10.41 142,000
Jan 19, 2024 10.70 10.70 10.58 10.58 10.30 129,300
Jan 18, 2024 10.69 10.70 10.63 10.67 10.39 140,900
Jan 17, 2024 10.69 10.74 10.63 10.66 10.38 154,200
Jan 16, 2024 10.68 10.74 10.67 10.69 10.41 117,700
Jan 12, 2024 10.70 10.73 10.67 10.67 10.39 113,100
Jan 11, 2024 0.10 Dividend
Jan 11, 2024 10.66 10.76 10.66 10.75 10.47 160,300
Jan 10, 2024 10.69 10.82 10.69 10.80 10.42 212,100
Jan 9, 2024 10.65 10.74 10.65 10.73 10.35 165,700
Jan 8, 2024 10.67 10.75 10.67 10.72 10.34 201,400
Jan 5, 2024 10.64 10.74 10.64 10.73 10.35 146,200
Jan 4, 2024 10.62 10.74 10.56 10.71 10.33 190,200
Jan 3, 2024 10.64 10.72 10.62 10.68 10.30 194,100
Jan 2, 2024 10.73 10.79 10.71 10.72 10.34 246,000
Dec 29, 2023 10.85 10.89 10.78 10.79 10.41 298,100
Dec 28, 2023 10.79 10.88 10.79 10.85 10.47 165,000
Dec 27, 2023 10.75 10.85 10.73 10.84 10.46 101,000
Dec 26, 2023 10.77 10.80 10.72 10.77 10.39 150,200
Dec 22, 2023 10.80 10.86 10.75 10.80 10.42 193,500
Dec 21, 2023 10.80 10.80 10.73 10.75 10.37 161,200
Dec 20, 2023 10.77 10.80 10.66 10.71 10.33 204,800
Dec 19, 2023 10.74 10.82 10.68 10.70 10.32 174,800
Dec 18, 2023 10.72 10.95 10.68 10.68 10.30 223,500
Dec 15, 2023 10.74 10.80 10.71 10.71 10.33 104,900
Dec 14, 2023 0.10 Dividend
Dec 14, 2023 10.67 10.73 10.65 10.70 10.32 111,500
Dec 13, 2023 10.60 10.69 10.58 10.69 10.22 141,600
Dec 12, 2023 10.65 10.66 10.53 10.56 10.09 160,900
Dec 11, 2023 10.61 10.67 10.61 10.63 10.16 110,200
Dec 8, 2023 10.53 10.65 10.53 10.63 10.16 109,700
Dec 7, 2023 10.44 10.62 10.43 10.56 10.09 206,000
Dec 6, 2023 10.45 10.49 10.45 10.46 10.00 106,000
Dec 5, 2023 10.38 10.47 10.35 10.47 10.01 123,000
Dec 4, 2023 10.41 10.47 10.40 10.42 9.96 131,900
Dec 1, 2023 10.33 10.51 10.33 10.45 9.99 216,100
Nov 30, 2023 10.34 10.46 10.31 10.40 9.94 243,300
Nov 29, 2023 10.25 10.31 10.25 10.30 9.84 154,200
Nov 28, 2023 10.28 10.30 10.25 10.27 9.82 202,900
Nov 27, 2023 10.25 10.27 10.23 10.27 9.82 106,200
Nov 24, 2023 10.16 10.27 10.16 10.27 9.82 71,500
Nov 22, 2023 10.16 10.21 10.15 10.16 9.71 74,800
Nov 21, 2023 10.13 10.17 10.10 10.16 9.71 105,500
Nov 20, 2023 10.14 10.21 10.14 10.18 9.73 93,100
Nov 17, 2023 10.15 10.18 10.10 10.16 9.71 105,900
Nov 16, 2023 10.09 10.13 10.07 10.10 9.65 129,800
Nov 15, 2023 10.16 10.16 10.05 10.08 9.63 131,600
Nov 14, 2023 0.09 Dividend
Nov 14, 2023 10.12 10.22 10.10 10.10 9.65 122,400
Nov 13, 2023 10.14 10.20 10.12 10.13 9.59 164,900
Nov 10, 2023 10.10 10.14 10.09 10.12 9.58 155,700
Nov 9, 2023 10.21 10.21 10.08 10.10 9.57 106,400
Nov 8, 2023 10.15 10.17 10.12 10.15 9.61 140,800
Nov 7, 2023 10.15 10.16 10.10 10.13 9.59 181,900
Nov 6, 2023 10.23 10.26 10.10 10.13 9.59 121,600
Nov 3, 2023 10.29 10.29 10.16 10.19 9.65 170,300
Nov 2, 2023 10.01 10.19 10.01 10.19 9.65 268,500
Nov 1, 2023 9.93 9.99 9.93 9.99 9.46 159,300
Oct 31, 2023 9.86 9.91 9.80 9.89 9.37 194,300
Oct 30, 2023 9.80 9.85 9.79 9.81 9.29 102,200
Oct 27, 2023 9.79 9.83 9.77 9.78 9.26 150,900
Oct 26, 2023 9.77 9.86 9.77 9.79 9.27 83,800
Oct 25, 2023 9.90 9.90 9.75 9.79 9.27 219,300
Oct 24, 2023 10.00 10.06 9.90 9.93 9.40 128,300
Oct 23, 2023 9.88 9.98 9.88 9.93 9.40 122,000
Oct 20, 2023 9.96 9.99 9.88 9.91 9.39 163,500
Oct 19, 2023 10.08 10.11 9.95 9.96 9.43 127,300
Oct 18, 2023 10.08 10.13 10.04 10.07 9.54 126,900
Oct 17, 2023 10.09 10.14 10.06 10.10 9.57 201,700
Oct 16, 2023 10.13 10.20 10.12 10.13 9.59 138,000
Oct 13, 2023 0.09 Dividend
Oct 13, 2023 10.21 10.24 10.13 10.13 9.59 151,200
Oct 12, 2023 10.36 10.36 10.24 10.25 9.62 118,400
Oct 11, 2023 10.32 10.35 10.29 10.32 9.69 196,700
Oct 10, 2023 10.24 10.32 10.24 10.30 9.67 90,500
Oct 9, 2023 10.16 10.28 10.15 10.27 9.64 99,400
Oct 6, 2023 10.14 10.25 10.12 10.19 9.57 153,500
Oct 5, 2023 10.17 10.25 10.13 10.19 9.57 165,800
Oct 4, 2023 10.13 10.17 10.05 10.17 9.55 197,300
Oct 3, 2023 10.17 10.21 10.11 10.11 9.49 128,700
Oct 2, 2023 10.30 10.32 10.19 10.19 9.57 212,200
Sep 29, 2023 10.35 10.35 10.27 10.27 9.64 207,300
Sep 28, 2023 10.20 10.28 10.16 10.28 9.65 131,000
Sep 27, 2023 10.23 10.27 10.19 10.22 9.59 183,000
Sep 26, 2023 10.27 10.31 10.17 10.20 9.57 136,400
Sep 25, 2023 10.17 10.30 10.17 10.29 9.66 124,300
Sep 22, 2023 10.18 10.29 10.18 10.26 9.63 135,100
Sep 21, 2023 10.18 10.20 10.14 10.14 9.52 112,500
Sep 20, 2023 10.24 10.28 10.23 10.23 9.60 102,500
Sep 19, 2023 10.25 10.27 10.19 10.23 9.60 163,300
Sep 18, 2023 10.16 10.21 10.14 10.21 9.58 124,700
Sep 15, 2023 10.24 10.24 10.14 10.17 9.55 135,100
Sep 14, 2023 0.09 Dividend
Sep 14, 2023 10.25 10.28 10.15 10.23 9.60 110,000
Sep 13, 2023 10.36 10.41 10.30 10.30 9.58 125,700
Sep 12, 2023 10.36 10.39 10.32 10.34 9.62 158,600
Sep 11, 2023 10.31 10.37 10.30 10.36 9.64 91,200
Sep 8, 2023 10.28 10.34 10.28 10.32 9.60 86,000
Sep 7, 2023 10.19 10.28 10.19 10.27 9.56 71,600
Sep 6, 2023 10.22 10.27 10.22 10.24 9.53 110,700
Sep 5, 2023 10.24 10.25 10.20 10.22 9.51 76,000
Sep 1, 2023 10.22 10.26 10.16 10.23 9.52 136,900
Aug 31, 2023 10.22 10.27 10.17 10.21 9.50 195,900
Aug 30, 2023 10.15 10.19 10.15 10.19 9.48 94,000
Aug 29, 2023 10.11 10.17 10.10 10.14 9.43 131,100
Aug 28, 2023 10.13 10.15 10.07 10.14 9.43 119,300
Aug 25, 2023 10.05 10.09 9.99 10.09 9.39 106,000
Aug 24, 2023 10.10 10.10 10.01 10.03 9.33 120,400
Aug 23, 2023 10.00 10.08 10.00 10.08 9.38 148,400
Aug 22, 2023 9.98 9.98 9.92 9.98 9.29 100,500
Aug 21, 2023 9.96 9.99 9.91 9.93 9.24 109,400
Aug 18, 2023 9.94 9.98 9.91 9.95 9.26 121,400
Aug 17, 2023 10.01 10.01 9.92 9.94 9.25 140,700
Aug 16, 2023 9.97 10.01 9.95 9.97 9.28 135,300
Aug 15, 2023 10.07 10.07 9.98 9.99 9.29 120,600
Aug 14, 2023 0.09 Dividend
Aug 14, 2023 10.04 10.10 10.01 10.07 9.37 164,700
Aug 11, 2023 10.05 10.13 10.04 10.13 9.34 165,600
Aug 10, 2023 10.07 10.08 10.04 10.07 9.29 121,400
Aug 9, 2023 10.03 10.11 10.03 10.07 9.29 63,000
Aug 8, 2023 10.02 10.09 9.99 10.04 9.26 150,700
Aug 7, 2023 10.00 10.08 9.98 10.05 9.27 119,500
Aug 4, 2023 9.93 10.00 9.91 9.98 9.20 155,900
Aug 3, 2023 10.00 10.11 9.90 9.93 9.16 181,100
Aug 2, 2023 10.08 10.09 10.00 10.04 9.26 113,300
Aug 1, 2023 10.09 10.11 10.01 10.10 9.31 187,300
Jul 31, 2023 10.10 10.11 10.07 10.10 9.31 161,700
Jul 28, 2023 9.94 10.06 9.94 10.05 9.27 206,600
Jul 27, 2023 9.96 10.00 9.90 9.93 9.16 115,400
Jul 26, 2023 9.93 9.96 9.89 9.95 9.17 99,500
Jul 25, 2023 9.88 9.89 9.84 9.89 9.12 85,200
Jul 24, 2023 9.85 9.88 9.83 9.88 9.11 76,300
Jul 21, 2023 9.89 9.89 9.76 9.81 9.05 193,900
Jul 20, 2023 9.91 9.91 9.78 9.84 9.07 209,600
Jul 19, 2023 9.96 9.97 9.88 9.92 9.15 199,000
Jul 18, 2023 9.95 9.98 9.90 9.95 9.17 191,100
Jul 17, 2023 9.99 10.03 9.93 9.98 9.20 120,100
Jul 14, 2023 9.92 9.98 9.90 9.95 9.17 119,200
Jul 13, 2023 0.09 Dividend
Jul 13, 2023 9.95 9.99 9.91 9.93 9.16 146,700
Jul 12, 2023 9.97 10.08 9.96 10.03 9.16 230,900
Jul 11, 2023 9.96 10.00 9.91 9.95 9.09 180,900
Jul 10, 2023 9.91 9.95 9.82 9.94 9.08 154,200
Jul 7, 2023 9.81 9.87 9.80 9.84 8.99 103,700
Jul 6, 2023 9.85 9.86 9.77 9.81 8.96 147,700
Jul 5, 2023 9.82 9.90 9.82 9.87 9.02 136,900
Jul 3, 2023 9.81 9.84 9.78 9.83 8.98 92,100
Jun 30, 2023 9.79 9.84 9.74 9.79 8.95 261,800
Jun 29, 2023 9.70 9.75 9.68 9.69 8.85 103,900
Jun 28, 2023 9.70 9.76 9.67 9.70 8.86 157,700
Jun 27, 2023 9.66 9.68 9.63 9.67 8.84 76,700
Jun 26, 2023 9.61 9.67 9.60 9.64 8.81 128,600
Jun 23, 2023 9.62 9.68 9.60 9.61 8.78 130,400
Jun 22, 2023 9.60 9.62 9.53 9.62 8.79 82,400
Jun 21, 2023 9.54 9.61 9.52 9.59 8.76 142,600
Jun 20, 2023 9.57 9.58 9.51 9.54 8.72 112,500
Jun 16, 2023 9.65 9.65 9.52 9.55 8.73 99,200
Jun 15, 2023 9.58 9.59 9.54 9.58 8.75 123,600
Jun 14, 2023 0.09 Dividend
Jun 14, 2023 9.50 9.59 9.49 9.59 8.76 250,500
Jun 13, 2023 9.58 9.58 9.53 9.56 8.65 165,500
Jun 12, 2023 9.50 9.53 9.47 9.53 8.62 128,900
Jun 9, 2023 9.58 9.62 9.41 9.45 8.55 225,300
Jun 8, 2023 9.59 9.67 9.56 9.58 8.67 125,100
Jun 7, 2023 9.54 9.66 9.52 9.58 8.67 178,300
Jun 6, 2023 9.45 9.53 9.45 9.52 8.62 103,100
Jun 5, 2023 9.45 9.52 9.43 9.48 8.58 116,200
Jun 2, 2023 9.43 9.51 9.40 9.46 8.56 124,600
Jun 1, 2023 9.36 9.50 9.33 9.43 8.53 249,100
May 31, 2023 9.35 9.41 9.31 9.36 8.47 137,100
May 30, 2023 9.31 9.35 9.30 9.35 8.46 140,100
May 26, 2023 9.24 9.30 9.23 9.30 8.42 117,200
May 25, 2023 9.28 9.28 9.22 9.25 8.37 173,700
May 24, 2023 9.34 9.36 9.25 9.29 8.41 220,500
May 23, 2023 9.43 9.44 9.30 9.33 8.44 244,600
May 22, 2023 9.41 9.45 9.39 9.44 8.54 118,800
May 19, 2023 9.40 9.44 9.39 9.39 8.50 105,100
May 18, 2023 9.48 9.49 9.38 9.40 8.51 279,300
May 17, 2023 9.55 9.55 9.48 9.53 8.62 88,100
May 16, 2023 9.53 9.55 9.49 9.52 8.62 78,300
May 15, 2023 9.56 9.59 9.48 9.53 8.62 195,300
May 12, 2023 0.09 Dividend
May 12, 2023 9.59 9.62 9.53 9.55 8.64 116,200
May 11, 2023 9.69 9.70 9.63 9.66 8.66 147,000
May 10, 2023 9.72 9.72 9.63 9.68 8.68 113,600
May 9, 2023 9.71 9.72 9.63 9.69 8.69 102,700
May 8, 2023 9.73 9.75 9.67 9.72 8.72 97,800
May 5, 2023 9.69 9.77 9.65 9.73 8.73 90,900
May 4, 2023 9.60 9.63 9.56 9.63 8.64 74,200
May 3, 2023 9.64 9.66 9.57 9.60 8.61 66,400
May 2, 2023 9.68 9.68 9.57 9.60 8.61 74,500
May 1, 2023 9.69 9.71 9.64 9.68 8.68 102,700
Apr 28, 2023 9.69 9.69 9.60 9.65 8.65 133,100
Apr 27, 2023 9.56 9.60 9.53 9.60 8.61 87,200
Apr 26, 2023 9.54 9.57 9.51 9.53 8.55 149,100
Apr 25, 2023 9.58 9.58 9.51 9.52 8.54 85,800
Apr 24, 2023 9.60 9.61 9.56 9.61 8.62 82,900
Apr 21, 2023 9.61 9.61 9.56 9.57 8.58 65,800
Apr 20, 2023 9.60 9.64 9.57 9.59 8.60 110,900
Apr 19, 2023 9.52 9.60 9.49 9.60 8.61 88,400

Related Tickers

FRA BlackRock Floating Rate Income Strategies Fund, Inc.
12.91
+0.55%
 
WDI Western Asset Diversified Income Fund
14.06
+0.86%
 
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.4600
+0.87%
 
DHF BNY Mellon High Yield Strategies Fund
2.3000
0.00%
 
EFR Eaton Vance Senior Floating-Rate Trust
13.09
-0.15%
 
BTZ BlackRock Credit Allocation Income Trust
10.08
-0.10%
 
AFT Apollo Senior Floating Rate Fund Inc.
14.38
+1.55%
 
EFT Eaton Vance Floating-Rate Income Trust
13.40
-0.37%
 
BGX Blackstone / GSO Long-Short Credit Income Fund
12.25
+0.57%
 
BLW BlackRock Limited Duration Income Trust
13.41
+0.19%