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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	10.59	10.58	10.58	10.62	10.56	250,533
September 10, 2025	10.58	10.58	10.58	10.59	10.56	202,800
September 09, 2025	10.58	10.6	10.6	10.6	10.55	184,943
September 08, 2025	10.57	10.6	10.6	10.61	10.54	194,000
September 05, 2025	10.57	10.56	10.56	10.59	10.54	200,100
September 04, 2025	10.59	10.56	10.56	10.6	10.54	312,600
September 03, 2025	10.61	10.59	10.59	10.64	10.56	249,100
September 02, 2025	10.52	10.61	10.61	10.61	10.52	171,700
August 29, 2025	10.57	10.62	10.62	10.62	10.54	350,000
August 28, 2025	10.62	10.59	10.59	10.62	10.58	244,100
August 27, 2025	10.61	10.61	10.61	10.61	10.57	230,700
August 26, 2025	10.59	10.62	10.62	10.62	10.56	210,123
August 25, 2025	10.58	10.59	10.59	10.61	10.53	342,404
August 22, 2025	10.51	10.57	10.57	10.59	10.45	344,700
August 21, 2025	10.49	10.5	10.5	10.5	10.45	199,600
August 20, 2025	10.5	10.5	10.5	10.5	10.45	303,129
August 19, 2025	10.51	10.48	10.48	10.52	10.46	273,455
August 18, 2025	10.51	10.51	10.51	10.52	10.43	290,700
August 15, 2025	10.53	10.51	10.51	10.55	10.51	165,381
August 14, 2025	10.54	10.58	10.48	10.59	10.53	314,100
August 13, 2025	10.56	10.53	10.43	10.56	10.53	231,037
August 12, 2025	10.56	10.56	10.46	10.57	10.53	296,600
August 11, 2025	10.56	10.53	10.43	10.57	10.53	202,600
August 08, 2025	10.58	10.57	10.57	10.62	10.51	255,225
August 07, 2025	10.58	10.58	10.58	10.59	10.54	204,416
August 06, 2025	10.58	10.56	10.56	10.58	10.53	288,087
August 05, 2025	10.57	10.57	10.57	10.57	10.54	194,345
August 04, 2025	10.57	10.57	10.57	10.59	10.55	217,521
August 01, 2025	10.56	10.57	10.57	10.57	10.54	169,300
July 31, 2025	10.55	10.57	10.57	10.57	10.51	300,510
July 30, 2025	10.56	10.57	10.57	10.58	10.51	274,410
July 29, 2025	10.55	10.56	10.56	10.57	10.5	259,400
July 28, 2025	10.57	10.55	10.55	10.58	10.54	237,106
July 25, 2025	10.54	10.57	10.57	10.57	10.52	242,287
July 24, 2025	10.55	10.53	10.53	10.56	10.5	119,300
July 23, 2025	10.55	10.54	10.54	10.56	10.5	262,400
July 22, 2025	10.56	10.54	10.54	10.57	10.5	193,711
July 21, 2025	10.58	10.54	10.54	10.58	10.5	327,822
July 18, 2025	10.54	10.56	10.56	10.57	10.46	935,618
July 17, 2025	10.52	10.53	10.53	10.56	10.46	283,500
July 16, 2025	10.57	10.51	10.51	10.57	10.5	309,644
July 15, 2025	10.56	10.6	10.6	10.61	10.54	269,400
July 14, 2025	10.61	10.64	10.54	10.64	10.59	281,415
July 11, 2025	10.56	10.61	10.51	10.62	10.5	293,025

BlackRock Debt Strategies Fund, Inc. (DSU) NYSE