BlackRock Debt Strategies Fund Inc New (DSU)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.78 | 10.81 | 10.7 | 237501 | 10.75651886 | CS |
| 4 | 0.07 | 0.653594771242 | 10.71 | 10.81 | 10.67 | 260553 | 10.73825469 | CS |
| 12 | -0.065 | -0.599354541263 | 10.845 | 10.945 | 10.61 | 228093 | 10.77916805 | CS |
| 26 | -0.06 | -0.553505535055 | 10.84 | 11.19 | 10.61 | 204861 | 10.85041144 | CS |
| 52 | -0.34 | -3.05755395683 | 11.12 | 11.4 | 10.11 | 178121 | 10.87473926 | CS |
| 156 | -0.19 | -1.73199635369 | 10.97 | 11.4 | 8.77 | 157970 | 10.23202247 | CS |
| 260 | -0.61 | -5.35557506585 | 11.39 | 12.5 | 5.92 | 163557 | 10.21989192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 10.79 | 0 | 0.00 | 10.74 | 10.8 | 10.7301 | 321277 |
| 1739490000 | 10.79 | 0.02 | 0.19 | 10.78 | 10.81 | 10.75 | 256249 |
| 1739403600 | 10.77 | 0.01 | 0.09 | 10.72 | 10.77 | 10.715 | 243326 |
| 1739317200 | 10.76 | 0.02 | 0.19 | 10.73 | 10.76 | 10.71 | 212084 |
| 1739230800 | 10.74 | 0.02 | 0.19 | 10.75 | 10.75 | 10.71 | 238964 |
| 1738971600 | 10.72 | -0.06 | -0.56 | 10.78 | 10.78 | 10.7 | 248562 |
| 1738885200 | 10.78 | 0.06 | 0.56 | 10.74 | 10.78 | 10.735 | 190486 |
| 1738798800 | 10.72 | -0.04 | -0.37 | 10.77 | 10.77 | 10.7 | 245394 |
| 1738712400 | 10.76 | -0.03 | -0.28 | 10.77 | 10.78 | 10.71 | 259246 |
| 1738626000 | 10.79 | 0.04 | 0.37 | 10.75 | 10.79 | 10.71 | 220887 |
| 1738366800 | 10.75 | 0.01 | 0.09 | 10.8 | 10.8 | 10.72 | 240152 |
| 1738280400 | 10.74 | 0.02 | 0.19 | 10.72 | 10.75 | 10.705 | 222058 |
| 1738194000 | 10.72 | 0 | 0.00 | 10.75 | 10.77 | 10.71 | 138765 |
| 1738107600 | 10.72 | -0.01 | -0.09 | 10.75 | 10.75 | 10.705 | 168658 |
| 1738021200 | 10.73 | -0.02 | -0.19 | 10.75 | 10.76 | 10.72 | 222398 |
| 1737762000 | 10.75 | 0.02 | 0.19 | 10.72 | 10.77 | 10.71 | 176398 |
| 1737675600 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1737589200 | 10.73 | 0 | 0.00 | 10.77 | 10.775 | 10.69 | 206348 |
| 1737502800 | 10.73 | 0.03 | 0.28 | 10.75 | 10.78 | 10.69 | 298004 |
| 1737157200 | 10.7 | 0.01 | 0.09 | 10.71 | 10.72 | 10.67 | 927854 |
| 1737070800 | 10.69 | -0.07 | -0.65 | 10.78 | 10.795 | 10.665 | 335543 |
| 1736984400 | 10.76 | -0.01 | -0.09 | 10.77 | 10.777575 | 10.715 | 194617 |
| 1736898000 | 10.77 | -0.01 | -0.09 | 10.82 | 10.85 | 10.7412 | 242904 |
| 1736811600 | 10.78 | -0.01 | -0.09 | 10.8 | 10.8 | 10.705 | 247033 |
| 1736552400 | 10.79 | -0.07 | -0.64 | 10.81 | 10.85 | 10.7672 | 202300 |
| 1736379600 | 10.86 | 0.09 | 0.84 | 10.81 | 10.865 | 10.79 | 186483 |
| 1736293200 | 10.77 | -0.02 | -0.19 | 10.81 | 10.81 | 10.75 | 193880 |
| 1736206800 | 10.79 | -0.06 | -0.55 | 10.85 | 10.85 | 10.75 | 266337 |
| 1735947600 | 10.85 | 0 | 0.00 | 10.88 | 10.9 | 10.77 | 264413 |
| 1735861200 | 10.85 | 0.09 | 0.84 | 10.82 | 10.85 | 10.79 | 199748 |
| 1735688400 | 10.76 | -0.01 | -0.09 | 10.76 | 10.8199 | 10.715 | 433877 |
| 1735602000 | 10.77 | -0.04 | -0.37 | 10.8 | 10.82 | 10.74 | 272996 |
| 1735342800 | 10.81 | -0.06 | -0.55 | 10.87 | 10.87 | 10.76 | 126759 |
| 1735256400 | 10.87 | 0.01 | 0.09 | 10.89 | 10.93 | 10.82 | 122252 |
| 1735077840 | 10.86 | 0.04 | 0.37 | 10.85 | 10.91 | 10.85 | 132453 |
| 1734997200 | 10.82 | 0.01 | 0.09 | 10.84 | 10.85 | 10.75 | 359225 |
| 1734738000 | 10.81 | 0.17 | 1.60 | 10.64 | 10.83 | 10.63 | 291746 |
| 1734651600 | 10.64 | -0.01 | -0.09 | 10.68 | 10.7094 | 10.61 | 240745 |
| 1734565200 | 10.65 | -0.1 | -0.93 | 10.76 | 10.8 | 10.65 | 272970 |
| 1734478800 | 10.75 | -0.14 | -1.29 | 10.85 | 10.8707 | 10.73 | 304307 |
| 1734392400 | 10.89 | -0.04 | -0.37 | 10.85 | 10.9 | 10.85 | 182969 |
| 1734133200 | 10.93 | 0.1 | 0.92 | 10.86 | 10.9343 | 10.8501 | 244927 |
| 1734046800 | 10.83 | -0.1 | -0.91 | 10.9 | 10.93 | 10.83 | 168845 |
| 1733960400 | 10.93 | 0.11 | 0.97 | 10.87 | 10.93 | 10.85 | 146159 |
| 1733874000 | 10.825 | 0 | 0.00 | 10.83 | 10.86 | 10.82 | 178027 |
| 1733787600 | 10.825 | -0.01 | -0.05 | 10.84 | 10.9 | 10.82 | 279350 |
| 1733528400 | 10.83 | 0 | 0.00 | 10.82 | 10.8599 | 10.81 | 202716 |
| 1733442000 | 10.83 | 0 | 0.00 | 10.84 | 10.85 | 10.78 | 224685 |
| 1733355600 | 10.83 | -0.09 | -0.82 | 10.93 | 10.945 | 10.83 | 201460 |
| 1733269200 | 10.92 | 0.05 | 0.46 | 10.89 | 10.935 | 10.87 | 176369 |
| 1733182800 | 10.87 | 0.01 | 0.09 | 10.84 | 10.9 | 10.8211 | 226334 |
| 1732917840 | 10.86 | 0.02 | 0.18 | 10.87 | 10.89 | 10.84 | 183155 |
| 1732750800 | 10.84 | 0.07 | 0.65 | 10.81 | 10.85 | 10.77 | 145906 |
| 1732664400 | 10.77 | -0.1 | -0.92 | 10.85 | 10.88 | 10.77 | 244655 |
| 1732578000 | 10.87 | 0.02 | 0.18 | 10.89 | 10.91 | 10.81 | 147140 |
| 1732318800 | 10.85 | 0.02 | 0.18 | 10.82 | 10.9056 | 10.81 | 152013 |
| 1732232400 | 10.83 | 0 | 0.00 | 10.87 | 10.87 | 10.8 | 146889 |
| 1732146000 | 10.83 | 0 | 0.00 | 10.83 | 10.84 | 10.78 | 157945 |
| 1732059600 | 10.83 | 0.06 | 0.60 | 10.77 | 10.83 | 10.77 | 169697 |
| 1731973200 | 10.765 | -0.1 | -0.87 | 10.86 | 10.86 | 10.76 | 323530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
