BlackRock Debt Strategies Fund, Inc. (DSU)
NYSE: DSU · Real-Time Price · USD
10.51
+0.13 (1.24%)
At close: Aug 15, 2025, 4:00 PM
10.43
-0.08 (-0.76%)
After-hours: Aug 15, 2025, 7:59 PM EDT
DSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.53 | 10.55 | 10.51 | 10.51 | 10.51 | -0.66% | 165,381 |
| Aug 14, 2025 | 10.54 | 10.59 | 10.53 | 10.58 | 10.48 | 0.47% | 314,078 |
| Aug 13, 2025 | 10.56 | 10.56 | 10.53 | 10.53 | 10.43 | -0.28% | 231,037 |
| Aug 12, 2025 | 10.56 | 10.57 | 10.53 | 10.56 | 10.46 | 0.28% | 296,593 |
| Aug 11, 2025 | 10.56 | 10.57 | 10.53 | 10.53 | 10.43 | -0.38% | 202,563 |
| Aug 8, 2025 | 10.58 | 10.62 | 10.51 | 10.57 | 10.47 | -0.09% | 255,225 |
| Aug 7, 2025 | 10.58 | 10.59 | 10.54 | 10.58 | 10.48 | 0.19% | 204,416 |
| Aug 6, 2025 | 10.58 | 10.58 | 10.53 | 10.56 | 10.46 | -0.09% | 288,087 |
| Aug 5, 2025 | 10.57 | 10.57 | 10.54 | 10.57 | 10.47 | - | 194,345 |
| Aug 4, 2025 | 10.57 | 10.59 | 10.55 | 10.57 | 10.47 | - | 217,521 |
| Aug 1, 2025 | 10.56 | 10.57 | 10.54 | 10.57 | 10.47 | - | 169,262 |
| Jul 31, 2025 | 10.55 | 10.57 | 10.51 | 10.57 | 10.47 | - | 300,510 |
| Jul 30, 2025 | 10.56 | 10.58 | 10.51 | 10.57 | 10.47 | 0.09% | 274,410 |
| Jul 29, 2025 | 10.55 | 10.57 | 10.50 | 10.56 | 10.46 | 0.09% | 259,377 |
| Jul 28, 2025 | 10.57 | 10.58 | 10.54 | 10.55 | 10.45 | -0.19% | 237,106 |
| Jul 25, 2025 | 10.55 | 10.57 | 10.52 | 10.57 | 10.47 | 0.38% | 242,287 |
| Jul 24, 2025 | 10.55 | 10.56 | 10.50 | 10.53 | 10.43 | -0.09% | 119,275 |
| Jul 23, 2025 | 10.55 | 10.56 | 10.50 | 10.54 | 10.44 | - | 262,395 |
| Jul 22, 2025 | 10.56 | 10.57 | 10.50 | 10.54 | 10.44 | - | 193,711 |
| Jul 21, 2025 | 10.58 | 10.58 | 10.50 | 10.54 | 10.44 | -0.19% | 327,822 |
| Jul 18, 2025 | 10.54 | 10.57 | 10.46 | 10.56 | 10.46 | 0.28% | 935,618 |
| Jul 17, 2025 | 10.52 | 10.56 | 10.46 | 10.53 | 10.43 | 0.19% | 283,469 |
| Jul 16, 2025 | 10.57 | 10.58 | 10.50 | 10.51 | 10.41 | -0.85% | 309,644 |
| Jul 15, 2025 | 10.56 | 10.61 | 10.54 | 10.60 | 10.50 | -0.38% | 269,399 |
| Jul 14, 2025 | 10.61 | 10.64 | 10.59 | 10.64 | 10.44 | 0.28% | 281,415 |
| Jul 11, 2025 | 10.56 | 10.62 | 10.50 | 10.61 | 10.41 | 0.38% | 293,025 |
| Jul 10, 2025 | 10.58 | 10.59 | 10.52 | 10.57 | 10.38 | -0.09% | 346,608 |
| Jul 9, 2025 | 10.60 | 10.62 | 10.55 | 10.58 | 10.39 | -0.19% | 241,038 |
| Jul 8, 2025 | 10.59 | 10.61 | 10.52 | 10.60 | 10.40 | 0.19% | 432,929 |
| Jul 7, 2025 | 10.58 | 10.63 | 10.53 | 10.58 | 10.39 | -0.47% | 337,453 |
| Jul 3, 2025 | 10.65 | 10.65 | 10.59 | 10.63 | 10.43 | -0.19% | 200,768 |
| Jul 2, 2025 | 10.63 | 10.65 | 10.60 | 10.65 | 10.45 | 0.19% | 231,062 |
| Jul 1, 2025 | 10.59 | 10.66 | 10.58 | 10.63 | 10.43 | 0.66% | 206,464 |
| Jun 30, 2025 | 10.59 | 10.64 | 10.54 | 10.56 | 10.37 | -0.19% | 330,424 |
| Jun 27, 2025 | 10.56 | 10.58 | 10.50 | 10.58 | 10.39 | 0.28% | 315,407 |
| Jun 26, 2025 | 10.55 | 10.57 | 10.49 | 10.55 | 10.36 | 0.09% | 227,518 |
| Jun 25, 2025 | 10.50 | 10.57 | 10.47 | 10.54 | 10.35 | 0.48% | 286,656 |
| Jun 24, 2025 | 10.43 | 10.49 | 10.41 | 10.49 | 10.30 | 0.58% | 145,323 |
| Jun 23, 2025 | 10.48 | 10.48 | 10.40 | 10.43 | 10.24 | -0.29% | 185,470 |
| Jun 20, 2025 | 10.42 | 10.47 | 10.40 | 10.46 | 10.27 | 0.97% | 183,142 |
| Jun 18, 2025 | 10.40 | 10.43 | 10.36 | 10.36 | 10.17 | -0.48% | 102,658 |
| Jun 17, 2025 | 10.42 | 10.44 | 10.38 | 10.41 | 10.22 | -0.48% | 188,969 |
| Jun 16, 2025 | 10.46 | 10.50 | 10.38 | 10.46 | 10.27 | -0.10% | 232,878 |
| Jun 13, 2025 | 10.48 | 10.53 | 10.45 | 10.47 | 10.28 | -0.95% | 198,306 |
| Jun 12, 2025 | 10.58 | 10.60 | 10.52 | 10.57 | 10.28 | - | 279,431 |
| Jun 11, 2025 | 10.47 | 10.59 | 10.46 | 10.57 | 10.28 | 0.96% | 305,179 |
| Jun 10, 2025 | 10.53 | 10.53 | 10.46 | 10.47 | 10.18 | -0.76% | 247,010 |
| Jun 9, 2025 | 10.51 | 10.60 | 10.48 | 10.55 | 10.26 | 0.48% | 288,482 |
| Jun 6, 2025 | 10.49 | 10.51 | 10.47 | 10.50 | 10.21 | 0.29% | 125,966 |
| Jun 5, 2025 | 10.50 | 10.54 | 10.45 | 10.47 | 10.18 | -0.29% | 137,040 |