BlackRock Debt Strategies Fund, Inc. (DSU) NYSE

10.25

-0.02(-0.19%)

Updated at December 09 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	10.21	10.2	10.2	10.23	10.18	242,631
October 20, 2025	10.18	10.18	10.18	10.19	10.13	269,540
October 17, 2025	10.2	10.15	10.15	10.21	10.07	377,546
October 16, 2025	10.33	10.17	10.17	10.34	10.15	368,831
October 15, 2025	10.26	10.32	10.32	10.34	10.26	215,744
October 14, 2025	10.37	10.33	10.33	10.42	10.31	356,516
October 13, 2025	10.3	10.43	10.43	10.43	10.3	275,305
October 10, 2025	10.39	10.28	10.28	10.39	10.27	303,322
October 09, 2025	10.45	10.37	10.37	10.46	10.36	377,400
October 08, 2025	10.5	10.45	10.45	10.51	10.43	518,400
October 07, 2025	10.51	10.47	10.47	10.54	10.44	565,728
October 06, 2025	10.49	10.48	10.48	10.5	10.4	350,805
October 03, 2025	10.61	10.5	10.5	10.61	10.48	462,400
October 02, 2025	10.63	10.6	10.6	10.67	10.55	736,900
October 01, 2025	10.6	10.65	10.65	10.65	10.59	246,107
September 30, 2025	10.48	10.62	10.62	10.65	10.47	683,040
September 29, 2025	10.52	10.49	10.49	10.52	10.47	317,267
September 26, 2025	10.55	10.51	10.51	10.57	10.47	389,101
September 25, 2025	10.5	10.58	10.58	10.58	10.5	292,800
September 24, 2025	10.56	10.52	10.52	10.58	10.52	232,800
September 23, 2025	10.58	10.58	10.58	10.6	10.54	269,500
September 22, 2025	10.56	10.57	10.57	10.61	10.54	337,100
September 19, 2025	10.55	10.56	10.56	10.56	10.53	205,300
September 18, 2025	10.54	10.53	10.53	10.54	10.5	330,447
September 17, 2025	10.57	10.49	10.49	10.57	10.48	411,800
September 16, 2025	10.61	10.57	10.57	10.61	10.54	256,843
September 15, 2025	10.56	10.61	10.61	10.61	10.55	365,700
September 12, 2025	10.58	10.62	10.62	10.64	10.55	333,300