BlackRock Debt Strategies Fund, Inc. - DSU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	10.3	10.3	10.3	10.32	10.25	1.34M
January 15, 2026	10.32	10.27	10.27	10.32	10.27	399,146
January 14, 2026	10.34	10.29	10.29	10.34	10.27	320,700
January 13, 2026	10.38	10.32	10.32	10.4	10.29	585,033
January 12, 2026	10.26	10.38	10.38	10.39	10.25	374,100
January 09, 2026	10.28	10.25	10.25	10.28	10.22	235,200
January 08, 2026	10.23	10.26	10.26	10.26	10.22	156,900
January 07, 2026	10.21	10.21	10.21	10.24	10.18	266,700
January 06, 2026	10.28	10.2	10.2	10.29	10.16	440,136
January 05, 2026	10.23	10.27	10.27	10.27	10.21	281,900
January 02, 2026	10.19	10.2	10.2	10.23	10.17	275,422
December 31, 2025	10.23	10.18	10.18	10.28	10.17	595,731
December 30, 2025	10.23	10.25	10.25	10.27	10.21	320,700
December 29, 2025	10.22	10.21	10.21	10.26	10.2	179,737
December 26, 2025	10.23	10.21	10.21	10.26	10.21	268,212
December 24, 2025	10.19	10.22	10.22	10.24	10.18	125,102
December 23, 2025	10.19	10.18	10.18	10.22	10.18	281,626
December 22, 2025	10.16	10.22	10.22	10.24	10.16	219,036
December 19, 2025	10.25	10.28	10.18	10.3	10.25	167,155
December 18, 2025	10.25	10.27	10.17	10.3	10.24	238,156
December 17, 2025	10.23	10.23	10.13	10.26	10.18	243,200
December 16, 2025	10.21	10.21	10.11	10.23	10.18	207,311
December 15, 2025	10.18	10.2	10.1	10.22	10.17	260,044
December 12, 2025	10.17	10.15	10.15	10.2	10.15	318,199
December 11, 2025	10.23	10.17	10.17	10.25	10.17	256,600
December 10, 2025	10.27	10.23	10.23	10.27	10.23	154,960
December 09, 2025	10.27	10.25	10.25	10.28	10.24	208,820
December 08, 2025	10.27	10.27	10.27	10.28	10.24	241,500
December 05, 2025	10.28	10.28	10.28	10.29	10.26	195,354
December 04, 2025	10.31	10.3	10.3	10.32	10.26	178,600
December 03, 2025	10.26	10.31	10.31	10.32	10.22	225,337
December 02, 2025	10.29	10.26	10.26	10.29	10.23	236,845
December 01, 2025	10.25	10.26	10.26	10.31	10.22	162,632
November 28, 2025	10.32	10.3	10.3	10.34	10.26	233,701
November 26, 2025	10.27	10.29	10.29	10.29	10.25	292,800
November 25, 2025	10.24	10.3	10.3	10.32	10.22	261,926
November 24, 2025	10.24	10.2	10.2	10.25	10.2	178,800
November 21, 2025	10.16	10.22	10.22	10.22	10.12	228,800
November 20, 2025	10.23	10.11	10.11	10.23	10.11	282,300
November 19, 2025	10.19	10.23	10.2	10.23	10.16	173,500
November 18, 2025	10.2	10.19	10.19	10.2	10.12	146,357
November 17, 2025	10.2	10.18	10.18	10.21	10.18	187,200
November 14, 2025	10.19	10.21	10.21	10.25	10.18	158,100
November 13, 2025	10.33	10.3	10.2	10.33	10.3	134,132
November 12, 2025	10.35	10.33	10.23	10.35	10.31	232,818
November 11, 2025	10.37	10.34	10.24	10.37	10.33	136,125
November 10, 2025	10.34	10.37	10.27	10.37	10.33	149,548
November 07, 2025	10.32	10.3	10.3	10.33	10.29	139,328
November 06, 2025	10.34	10.32	10.32	10.34	10.31	211,700
November 05, 2025	10.39	10.33	10.33	10.39	10.24	171,900
November 04, 2025	10.34	10.29	10.29	10.35	10.29	185,100
November 03, 2025	10.36	10.34	10.34	10.36	10.3	236,600
October 31, 2025	10.36	10.33	10.33	10.36	10.31	315,900
October 30, 2025	10.29	10.32	10.32	10.36	10.29	229,738
October 29, 2025	10.34	10.36	10.36	10.38	10.29	309,526
October 28, 2025	10.34	10.32	10.32	10.34	10.31	153,524
October 27, 2025	10.34	10.33	10.33	10.34	10.29	146,400
October 24, 2025	10.32	10.29	10.29	10.32	10.28	372,000
October 23, 2025	10.28	10.29	10.29	10.3	10.27	125,100
October 22, 2025	10.26	10.27	10.27	10.28	10.23	148,500

BlackRock Debt Strategies Fund, Inc. (DSU) NYSE