BlackRock Debt Strategies Fd , Inc. (DSU)

10.64Last Price

-0.08 (-0.75%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	10.74	10.74	10.69	10.72	213,838	10.72
2/28/2025	10.66	10.70	10.62	10.70	281,252	10.70
2/27/2025	10.67	10.68	10.61	10.61	309,920	10.61
2/26/2025	10.67	10.71	10.64	10.70	173,015	10.70
2/25/2025	10.67	10.68	10.63	10.67	281,626	10.67
2/24/2025	10.73	10.73	10.62	10.67	384,954	10.67
2/21/2025	10.71	10.73	10.67	10.70	185,786	10.70
2/20/2025	10.74	10.74	10.67	10.73	264,522	10.73
2/19/2025	10.71	10.72	10.68	10.72	274,764	10.72
2/18/2025	10.78	10.79	10.70	10.71	292,254	10.71
2/14/2025	10.74	10.80	10.73	10.79	321,337	10.79
2/13/2025	10.78	10.81	10.75	10.79	256,215	10.69
2/12/2025	10.72	10.77	10.71	10.77	243,056	10.67
2/11/2025	10.73	10.76	10.71	10.76	212,084	10.66
2/10/2025	10.75	10.75	10.71	10.74	238,964	10.64
2/07/2025	10.76	10.76	10.70	10.72	248,562	10.62
2/06/2025	10.74	10.78	10.73	10.78	190,486	10.68
2/05/2025	10.77	10.77	10.70	10.72	245,394	10.62
2/04/2025	10.77	10.78	10.71	10.76	259,246	10.66
2/03/2025	10.75	10.79	10.71	10.79	220,887	10.69
1/31/2025	10.78	10.80	10.72	10.75	275,376	10.65
1/30/2025	10.72	10.75	10.71	10.74	223,487	10.64
1/29/2025	10.75	10.77	10.71	10.72	138,765	10.62
1/28/2025	10.75	10.75	10.71	10.72	169,875	10.62
1/27/2025	10.75	10.76	10.72	10.73	228,775	10.63
1/24/2025	10.72	10.77	10.71	10.75	176,399	10.65
1/23/2025	10.73	10.74	10.69	10.72	223,943	10.62
1/22/2025	10.77	10.78	10.69	10.73	210,825	10.63
1/21/2025	10.75	10.78	10.69	10.73	310,200	10.63
1/17/2025	10.71	10.72	10.67	10.70	927,854	10.60
1/16/2025	10.78	10.79	10.66	10.69	335,543	10.59
1/15/2025	10.77	10.78	10.71	10.76	194,617	10.66
1/14/2025	10.82	10.85	10.74	10.77	242,904	10.57
1/13/2025	10.80	10.80	10.71	10.78	247,033	10.58
1/10/2025	10.81	10.85	10.77	10.79	202,300	10.59
1/08/2025	10.81	10.87	10.79	10.86	186,483	10.66
1/07/2025	10.81	10.81	10.75	10.77	193,880	10.57
1/06/2025	10.85	10.85	10.75	10.79	266,337	10.59
1/03/2025	10.88	10.90	10.77	10.85	264,413	10.65
1/02/2025	10.82	10.85	10.79	10.85	199,748	10.65
12/31/2024	10.77	0.00	10.77	10.76	0	10.56
12/30/2024	10.80	10.82	10.74	10.77	272,996	10.57
12/27/2024	10.87	10.87	10.76	10.81	126,759	10.61
12/26/2024	10.89	10.93	10.82	10.87	122,252	10.67
12/24/2024	10.85	10.91	10.85	10.86	132,453	10.66
12/23/2024	10.84	10.85	10.75	10.82	359,225	10.62
12/20/2024	10.64	10.83	10.63	10.81	291,746	10.61
12/19/2024	10.68	10.71	10.61	10.63	233,319	10.43
12/18/2024	10.75	10.80	10.65	10.65	272,970	10.46
12/17/2024	10.85	10.87	10.73	10.75	303,807	10.55
12/16/2024	10.85	10.90	10.85	10.89	182,969	10.69
12/13/2024	10.86	10.93	10.85	10.93	244,927	10.63
12/12/2024	10.90	10.93	10.83	10.83	168,845	10.54
12/11/2024	10.87	10.93	10.85	10.93	146,159	10.63
12/10/2024	10.83	10.86	10.82	10.82	178,027	10.53
12/09/2024	10.84	10.90	10.82	10.82	279,350	10.53
12/06/2024	10.82	10.86	10.81	10.83	202,716	10.54
12/05/2024	10.84	10.85	10.78	10.83	224,685	10.54