Quantcast

Blackrock Debt Strategies Fund, Inc. Common Stock Historical Stock Prices

DSU 
$10.81
*  
0.02
0.18%
Get DSU Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading DSU now
Exchange:NYSE

Community Rating:
View:    DSU After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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 10.845 10.85 10.80 10.81 101,714
07/17/2019 10.84 10.85 10.8 10.83 75,992
07/16/2019 10.85 10.85 10.81 10.84 76,640
07/15/2019 10.8 10.82 10.76 10.82 63,786
07/12/2019 10.78 10.78 10.7303 10.76 87,567
07/11/2019 10.82 10.86 10.79 10.79 118,425
07/10/2019 10.8 10.81 10.7621 10.8 183,613
07/09/2019 10.75 10.773 10.73 10.76 58,907
07/08/2019 10.75 10.77 10.72 10.73 113,676
07/05/2019 10.75 10.77 10.74 10.75 77,330
07/03/2019 10.76 10.775 10.73 10.76 87,342
07/02/2019 10.74 10.76 10.72 10.76 64,673
07/01/2019 10.78 10.78 10.71 10.71 127,259
06/28/2019 10.74 10.77 10.72 10.77 304,586
06/27/2019 10.77 10.78 10.74 10.74 217,138
06/26/2019 10.77 10.79 10.71 10.76 254,047
06/25/2019 10.72 10.77 10.7 10.72 145,404
06/24/2019 10.75 10.75 10.72 10.73 93,310
06/21/2019 10.81 10.81 10.74 10.75 122,134
06/20/2019 10.76 10.83 10.75 10.76 244,546
06/19/2019 10.7 10.74 10.69 10.72 112,215
06/18/2019 10.73 10.74 10.68 10.69 140,778
06/17/2019 10.71 10.71 10.685 10.7 89,154
06/14/2019 10.65 10.72 10.65 10.67 80,644
06/13/2019 10.68 10.7043 10.62 10.64 31,134
06/12/2019 10.71 10.74 10.69 10.69 58,329
06/11/2019 10.72 10.73 10.66 10.71 61,576
06/10/2019 10.7 10.71 10.64 10.69 135,388
06/07/2019 10.72 10.73 10.68 10.7 103,876
06/06/2019 10.64 10.68 10.62 10.66 106,737
06/05/2019 10.57 10.62 10.56 10.62 77,597
06/04/2019 10.51 10.58 10.51 10.56 105,926
06/03/2019 10.63 10.63 10.46 10.46 145,022
05/31/2019 10.73 10.73 10.49 10.49 240,412
05/30/2019 10.7 10.74 10.7 10.74 213,134
05/29/2019 10.79 10.7919 10.7 10.7 116,674
05/28/2019 10.74 10.8 10.73 10.77 148,801
05/24/2019 10.77 10.77 10.7169 10.75 75,391
05/23/2019 10.71 10.78 10.71 10.73 134,345
05/22/2019 10.72 10.75 10.71 10.71 160,859
05/21/2019 10.76 10.7737 10.725 10.75 93,275
05/20/2019 10.73 10.77 10.71 10.73 97,277
05/17/2019 10.69 10.75 10.6739 10.72 75,633
05/16/2019 10.71 10.76 10.71 10.71 181,705
05/15/2019 10.66 10.7109 10.62 10.71 168,823
05/14/2019 10.63 10.68 10.6 10.65 61,671
05/13/2019 10.72 10.74 10.6 10.66 237,930
05/10/2019 10.73 10.75 10.72 10.74 59,042
05/09/2019 10.75 10.75 10.71 10.73 86,107
05/08/2019 10.78 10.78 10.75 10.76 99,608
05/07/2019 10.84 10.87 10.76 10.78 122,884
05/06/2019 10.84 10.88 10.81 10.85 58,479
05/03/2019 10.87 10.925 10.865 10.87 101,557
05/02/2019 10.88 10.905 10.8605 10.87 174,394
05/01/2019 10.87 10.9 10.84 10.88 233,453
04/30/2019 10.8 10.84 10.77 10.84 262,630
04/29/2019 10.79 10.8 10.75 10.76 157,687
04/26/2019 10.77 10.78 10.74 10.77 167,433
04/25/2019 10.76 10.77 10.74 10.77 205,999
04/24/2019 10.75 10.76 10.7337 10.74 97,315
04/23/2019 10.74 10.77 10.72 10.73 309,981
04/22/2019 10.72 10.73 10.7 10.71 216,120
04/18/2019 10.73 10.735 10.695 10.72 128,996
04/17/2019 10.74 10.75 10.7 10.7 136,217
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for DSU

Research Brokers before you trade

Want to trade FX?



Smart Portfolio