Blackrock Debt Strategies Fund, Inc. Historical Stock Prices

DSU 
$3.74
*  
unch
unch
Get DSU Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading DSU now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.73  3.75  3.73  3.74 402,888
06/02/2015 3.74 3.75 3.73 3.74 402,888
06/01/2015 3.75 3.75 3.73 3.74 486,956
05/29/2015 3.72 3.74 3.72 3.73 447,644
05/28/2015 3.74 3.7499 3.72 3.73 770,861
05/27/2015 3.74 3.75 3.74 3.74 536,166
05/26/2015 3.75 3.76 3.73 3.74 493,556
05/22/2015 3.76 3.78 3.75 3.75 345,606
05/21/2015 3.78 3.78 3.76 3.76 422,582
05/20/2015 3.76 3.78 3.75 3.78 395,847
05/19/2015 3.75 3.77 3.74 3.77 305,336
05/18/2015 3.76 3.77 3.74 3.74 365,091
05/15/2015 3.78 3.78 3.76 3.76 465,865
05/14/2015 3.77 3.78 3.76 3.78 755,393
05/13/2015 3.73 3.77 3.73 3.77 285,694
05/12/2015 3.77 3.78 3.75 3.76 470,937
05/11/2015 3.78 3.8 3.77 3.77 423,660
05/08/2015 3.77 3.79 3.77 3.78 295,292
05/07/2015 3.78 3.79 3.77 3.77 293,714
05/06/2015 3.79 3.8 3.77 3.78 327,144
05/05/2015 3.8 3.8 3.77 3.79 324,522
05/04/2015 3.81 3.81 3.78 3.79 349,407
05/01/2015 3.8 3.81 3.79 3.81 403,717
04/30/2015 3.8 3.81 3.79 3.8 362,370
04/29/2015 3.79 3.81 3.79 3.8 633,620
04/28/2015 3.8 3.82 3.78 3.79 961,449
04/27/2015 3.83 3.83 3.81 3.81 655,393
04/24/2015 3.82 3.83 3.81 3.83 500,725
04/23/2015 3.81 3.83 3.81 3.82 257,829
04/22/2015 3.81 3.82 3.8 3.81 383,196
04/21/2015 3.8 3.81 3.79 3.81 476,566
04/20/2015 3.79 3.8 3.78 3.79 359,549
04/17/2015 3.78 3.79 3.77 3.78 316,957
04/16/2015 3.8 3.8 3.77 3.78 573,631
04/15/2015 3.8 3.83 3.78 3.8 916,460
04/14/2015 3.78 3.79 3.77 3.79 304,915
04/13/2015 3.78 3.79 3.77 3.78 364,881
04/10/2015 3.81 3.82 3.78 3.8 417,094
04/09/2015 3.76 3.8 3.76 3.8 757,808
04/08/2015 3.77 3.78 3.76 3.78 395,966
04/07/2015 3.76 3.78 3.75 3.77 304,905
04/06/2015 3.74 3.76 3.74 3.76 341,959
04/02/2015 3.73 3.75 3.73 3.74 446,429
04/01/2015 3.73 3.75 3.73 3.74 380,375
03/31/2015 3.75 3.75 3.72 3.73 1,362,826
03/30/2015 3.74 3.751 3.73 3.73 775,748
03/27/2015 3.74 3.76 3.74 3.75 1,346,922
03/26/2015 3.75 3.76 3.73 3.76 806,089
03/25/2015 3.74 3.76 3.73 3.76 587,086
03/24/2015 3.74 3.75 3.72 3.72 358,920
03/23/2015 3.72 3.74 3.72 3.74 723,430
03/20/2015 3.72 3.75 3.72 3.72 433,587
03/19/2015 3.75 3.7506 3.71 3.71 630,450
03/18/2015 3.74 3.77 3.71 3.77 644,679
03/17/2015 3.73 3.74 3.73 3.74 256,058
03/16/2015 3.75 3.76 3.74 3.75 355,902
03/13/2015 3.74 3.76 3.73 3.75 350,414
03/12/2015 3.73 3.75 3.73 3.73 477,042
03/11/2015 3.72 3.74 3.72 3.73 708,596
03/10/2015 3.75 3.76 3.74 3.74 489,664
03/09/2015 3.78 3.79 3.74 3.75 594,428
03/06/2015 3.8 3.8 3.78 3.78 466,637
03/05/2015 3.78 3.81 3.78 3.81 390,092
03/04/2015 3.77 3.8 3.76 3.8 699,063
03/03/2015 3.78 3.79 3.75 3.77 1,053,754
03/02/2015 3.81 3.81 3.78 3.78 437,221
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?