BlackRock Debt Strategies Fd , Inc. (DSU)

10.75Last Price

+0.01 (0.09%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	10.78	10.80	10.72	10.75	275,376	10.75
1/30/2025	10.72	10.75	10.71	10.74	223,487	10.74
1/29/2025	10.75	10.77	10.71	10.72	138,765	10.72
1/28/2025	10.75	10.75	10.71	10.72	169,875	10.72
1/27/2025	10.75	10.76	10.72	10.73	228,775	10.73
1/24/2025	10.72	10.77	10.71	10.75	176,399	10.75
1/23/2025	10.73	10.74	10.69	10.72	223,943	10.72
1/22/2025	10.77	10.78	10.69	10.73	210,825	10.73
1/21/2025	10.75	10.78	10.69	10.73	310,200	10.73
1/17/2025	10.71	10.72	10.67	10.70	927,854	10.70
1/16/2025	10.78	10.79	10.66	10.69	335,543	10.69
1/15/2025	10.77	10.78	10.71	10.76	194,617	10.76
1/14/2025	10.82	10.85	10.74	10.77	242,904	10.67
1/13/2025	10.80	10.80	10.71	10.78	247,033	10.68
1/10/2025	10.81	10.85	10.77	10.79	202,300	10.69
1/08/2025	10.81	10.87	10.79	10.86	186,483	10.76
1/07/2025	10.81	10.81	10.75	10.77	193,880	10.67
1/06/2025	10.85	10.85	10.75	10.79	266,337	10.69
1/03/2025	10.88	10.90	10.77	10.85	264,413	10.75
1/02/2025	10.82	10.85	10.79	10.85	199,748	10.75
12/31/2024	10.77	0.00	10.77	10.76	0	10.66
12/30/2024	10.80	10.82	10.74	10.77	272,996	10.67
12/27/2024	10.87	10.87	10.76	10.81	126,759	10.71
12/26/2024	10.89	10.93	10.82	10.87	122,252	10.77
12/24/2024	10.85	10.91	10.85	10.86	132,453	10.76
12/23/2024	10.84	10.85	10.75	10.82	359,225	10.72
12/20/2024	10.64	10.83	10.63	10.81	291,746	10.71
12/19/2024	10.68	10.71	10.61	10.63	233,319	10.53
12/18/2024	10.75	10.80	10.65	10.65	272,970	10.55
12/17/2024	10.85	10.87	10.73	10.75	303,807	10.65
12/16/2024	10.85	10.90	10.85	10.89	182,969	10.79
12/13/2024	10.86	10.93	10.85	10.93	244,927	10.73
12/12/2024	10.90	10.93	10.83	10.83	168,845	10.63
12/11/2024	10.87	10.93	10.85	10.93	146,159	10.73
12/10/2024	10.83	10.86	10.82	10.82	178,027	10.63
12/09/2024	10.84	10.90	10.82	10.82	279,350	10.63
12/06/2024	10.82	10.86	10.81	10.83	202,716	10.63
12/05/2024	10.84	10.85	10.78	10.83	224,685	10.63
12/04/2024	10.93	10.95	10.83	10.83	201,460	10.63
12/03/2024	10.89	10.94	10.87	10.92	176,369	10.72
12/02/2024	10.84	10.90	10.82	10.87	226,334	10.67
11/29/2024	10.87	10.89	10.84	10.86	183,155	10.66
11/27/2024	10.81	10.85	10.77	10.84	145,906	10.64
11/26/2024	10.85	10.88	10.77	10.77	244,655	10.57
11/25/2024	10.89	10.91	10.81	10.87	147,508	10.67
11/22/2024	10.82	10.91	10.81	10.85	152,013	10.65
11/21/2024	10.87	10.87	10.80	10.83	146,889	10.63
11/20/2024	10.83	10.85	10.78	10.83	157,945	10.63
11/19/2024	10.77	10.83	10.77	10.83	169,697	10.63
11/18/2024	10.86	10.86	10.76	10.77	323,530	10.57
11/15/2024	10.80	10.86	10.75	10.86	306,791	10.66
11/14/2024	10.88	10.88	10.83	10.86	180,283	10.57
11/13/2024	10.92	10.94	10.85	10.86	207,487	10.57
11/12/2024	10.92	10.93	10.84	10.89	293,457	10.59
11/11/2024	11.00	11.02	10.90	10.92	269,942	10.62
11/08/2024	10.94	11.00	10.90	10.99	133,912	10.69
11/07/2024	10.87	10.93	10.85	10.92	193,823	10.62
11/06/2024	10.89	10.97	10.81	10.84	305,990	10.55
11/05/2024	10.82	10.87	10.80	10.85	170,159	10.56
11/04/2024	10.92	10.95	10.80	10.80	169,847	10.51
11/01/2024	10.84	10.94	10.84	10.93	131,733	10.63