DSU

BlackRock Debt Strategies Historical Data

DSU Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 9.62 -0.08 -0.82% 9.69 9.70 9.58 112,027
Dec 01 2022 9.70 -0.07 -0.72% 9.77 9.87 9.66 136,116
Nov 30 2022 9.77 0.09 0.93% 9.68 9.83 9.66 174,159
Nov 29 2022 9.68 -0.01 -0.1% 9.68 9.70 9.62 97,413
Nov 28 2022 9.69 0.06 0.62% 9.64 9.70 9.625 259,754
Nov 25 2022 9.63 0.00 +0.00% 9.68 9.69 9.63 0
Nov 25 2022 9.63 -0.04 -0.41% 9.68 9.69 9.63 44,372
Nov 24 2022 9.67 0.00 +0.00% 9.74 9.74 9.63 0
Nov 23 2022 9.67 -0.08 -0.82% 9.74 9.74 9.63 115,949
Nov 22 2022 9.75 0.25 2.63% 9.57 9.79 9.50 197,376
Nov 21 2022 9.50 0.00 0.0% 9.49 9.54 9.43 171,781
Nov 18 2022 9.50 0.06 0.64% 9.50 9.59 9.45 191,076
Nov 17 2022 9.44 -0.02 -0.21% 9.44 9.485 9.39 148,483
Nov 16 2022 9.46 0.02 0.21% 9.45 9.49 9.40 131,238
Nov 15 2022 9.44 0.16 1.72% 9.36 9.46 9.34 119,477
Nov 14 2022 9.28 -0.20 -2.11% 9.36 9.395 9.27 82,483
Nov 11 2022 9.48 0.00 0.0% 9.50 9.52 9.43 110,011
Nov 10 2022 9.48 0.18 1.94% 9.45 9.49 9.42 145,969
Nov 09 2022 9.30 -0.01 -0.11% 9.30 9.38 9.2414 243,905
Nov 08 2022 9.31 0.00 0.0% 9.33 9.38 9.30 98,103
Nov 07 2022 9.31 0.13 1.42% 9.20 9.31 9.20 88,271
Nov 04 2022 9.18 0.00 +0.00% 9.15 9.22 9.15 0
Nov 04 2022 9.18 0.06 0.66% 9.15 9.22 9.15 175,039
Nov 03 2022 9.12 0.00 0.0% 9.09 9.12 9.04 244,192
Nov 02 2022 9.12 -0.03 -0.33% 9.15 9.15 9.09 92,762
Nov 01 2022 9.15 0.05 0.55% 9.13 9.15 9.10 284,341
Oct 31 2022 9.10 -0.03 -0.33% 9.15 9.15 9.07 193,498
Oct 28 2022 9.13 0.08 0.88% 9.06 9.15 9.02 184,089
Oct 27 2022 9.05 -0.01 -0.11% 9.10 9.1284 9.02 94,921
Oct 26 2022 9.06 -0.03 -0.33% 9.08 9.09 9.02 193,463
Oct 25 2022 9.09 0.05 0.55% 9.05 9.12 9.01 247,937
Oct 24 2022 9.04 0.04 0.44% 8.97 9.05 8.97 166,680
Oct 21 2022 9.00 0.01 0.11% 8.94 9.03 8.94 122,095
Oct 20 2022 8.99 -0.03 -0.33% 9.02 9.0495 8.96 165,249
Oct 19 2022 9.02 -0.05 -0.55% 9.01 9.07 8.98 148,536
Oct 18 2022 9.07 0.20 2.25% 9.04 9.10 8.97 215,826
Oct 17 2022 8.87 0.07 0.8% 8.89 8.94 8.86 74,412
Oct 14 2022 8.80 -0.09 -1.01% 8.93 8.94 8.77 131,886
Oct 13 2022 8.89 -0.19 -2.09% 8.89 9.00 8.83 286,243
Oct 12 2022 9.08 0.00 0.0% 9.05 9.10 8.99 140,100
Oct 11 2022 9.08 0.04 0.44% 9.02 9.08 9.00 101,920
Oct 10 2022 9.04 -0.02 -0.22% 9.03 9.11 9.00 100,764
Oct 07 2022 9.06 -0.04 -0.44% 9.07 9.13 9.0301 172,455
Oct 06 2022 9.10 -0.03 -0.33% 9.15 9.18 9.06 74,462
Oct 05 2022 9.13 -0.02 -0.22% 9.15 9.15 9.05 83,769
Oct 04 2022 9.15 0.14 1.55% 9.12 9.23 9.10 95,420
Oct 03 2022 9.01 0.09 1.01% 8.96 9.03 8.8718 86,747
Sep 30 2022 8.92 0.07 0.79% 8.87 8.95 8.86 103,875
Sep 29 2022 8.85 -0.16 -1.78% 8.94 8.94 8.82 112,063
Sep 28 2022 9.01 0.18 2.04% 8.88 9.03 8.85 226,163
Sep 27 2022 8.83 -0.05 -0.56% 8.91 8.93 8.80 176,802
Sep 26 2022 8.88 -0.09 -1.0% 8.93 9.01 8.86 119,139
Sep 23 2022 8.97 -0.13 -1.43% 9.09 9.09 8.88 208,657
Sep 22 2022 9.10 -0.11 -1.19% 9.16 9.17 9.09 107,207
Sep 21 2022 9.21 0.05 0.55% 9.23 9.24 9.16 124,414
Sep 20 2022 9.16 0.00 0.0% 9.16 9.18 9.12 89,560
Sep 19 2022 9.16 -0.03 -0.33% 9.16 9.2099 9.15 96,745
Sep 16 2022 9.19 -0.05 -0.54% 9.20 9.23 9.15 99,510
Sep 15 2022 9.24 -0.18 -1.91% 9.41 9.41 9.22 156,573
Sep 14 2022 9.42 -0.05 -0.53% 9.43 9.44 9.40 89,746
Sep 13 2022 9.47 -0.09 -0.94% 9.51 9.54 9.42 73,938
Sep 12 2022 9.56 0.01 0.1% 9.59 9.64 9.5482 77,130
Sep 09 2022 9.55 0.06 0.63% 9.55 9.59 9.51 66,788
Sep 08 2022 9.49 0.02 0.21% 9.47 9.56 9.45 141,004
Sep 07 2022 9.47 -0.01 -0.11% 9.45 9.505 9.44 151,956
Sep 06 2022 9.48 -0.07 -0.73% 9.53 9.53 9.45 130,430