BlackRock Debt Strategies... (DSU)
10.63
-0.09 (-0.84%)
At close: Mar 04, 2025, 11:56 AM
DSU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 10.74 | 10.74 | 10.69 | 10.71 | 0.01 | 0.09% | 213,777 |
| Feb 28, 2025 | 10.66 | 10.70 | 10.62 | 10.70 | 0.09 | 0.85% | 281,252 |
| Feb 27, 2025 | 10.67 | 10.68 | 10.61 | 10.61 | -0.09 | -0.84% | 309,920 |
| Feb 26, 2025 | 10.67 | 10.71 | 10.64 | 10.70 | 0.03 | 0.28% | 173,015 |
| Feb 25, 2025 | 10.67 | 10.68 | 10.63 | 10.67 | 0.00 | 0.00% | 281,626 |
| Feb 24, 2025 | 10.73 | 10.73 | 10.62 | 10.67 | -0.03 | -0.28% | 385,000 |
| Feb 21, 2025 | 10.71 | 10.73 | 10.67 | 10.70 | -0.03 | -0.28% | 185,800 |
| Feb 20, 2025 | 10.74 | 10.74 | 10.67 | 10.73 | 0.01 | 0.09% | 264,522 |
| Feb 19, 2025 | 10.71 | 10.72 | 10.68 | 10.72 | 0.01 | 0.09% | 274,800 |
| Feb 18, 2025 | 10.78 | 10.79 | 10.70 | 10.71 | -0.08 | -0.74% | 292,300 |
| Feb 14, 2025 | 10.74 | 10.80 | 10.73 | 10.79 | 0.00 | 0.00% | 321,337 |
| Feb 13, 2025 | 10.78 | 10.81 | 10.75 | 10.79 | 0.02 | 0.19% | 256,272 |
| Feb 12, 2025 | 10.72 | 10.77 | 10.72 | 10.77 | 0.01 | 0.09% | 243,535 |
| Feb 11, 2025 | 10.73 | 10.76 | 10.71 | 10.76 | 0.02 | 0.19% | 212,100 |
| Feb 10, 2025 | 10.75 | 10.75 | 10.71 | 10.74 | 0.02 | 0.19% | 239,000 |
| Feb 7, 2025 | 10.76 | 10.76 | 10.70 | 10.72 | -0.06 | -0.56% | 248,600 |
| Feb 6, 2025 | 10.74 | 10.78 | 10.74 | 10.78 | 0.06 | 0.56% | 190,500 |
| Feb 5, 2025 | 10.77 | 10.77 | 10.70 | 10.72 | -0.04 | -0.37% | 245,400 |
| Feb 4, 2025 | 10.77 | 10.78 | 10.71 | 10.76 | -0.03 | -0.28% | 259,246 |
| Feb 3, 2025 | 10.75 | 10.79 | 10.71 | 10.79 | 0.04 | 0.37% | 220,900 |
| Jan 31, 2025 | 10.78 | 10.80 | 10.72 | 10.75 | 0.01 | 0.09% | 275,400 |
| Jan 30, 2025 | 10.72 | 10.75 | 10.71 | 10.74 | 0.02 | 0.19% | 223,500 |
| Jan 29, 2025 | 10.75 | 10.77 | 10.71 | 10.72 | 0.00 | 0.00% | 138,800 |
| Jan 28, 2025 | 10.75 | 10.75 | 10.71 | 10.72 | -0.01 | -0.09% | 169,900 |
| Jan 27, 2025 | 10.75 | 10.76 | 10.72 | 10.73 | -0.02 | -0.19% | 228,800 |
| Jan 24, 2025 | 10.72 | 10.77 | 10.71 | 10.75 | 0.03 | 0.28% | 176,400 |
| Jan 23, 2025 | 10.73 | 10.74 | 10.69 | 10.72 | -0.01 | -0.09% | 223,943 |
| Jan 22, 2025 | 10.77 | 10.78 | 10.69 | 10.73 | 0.00 | 0.00% | 210,825 |
| Jan 21, 2025 | 10.75 | 10.78 | 10.69 | 10.73 | 0.03 | 0.28% | 310,200 |
| Jan 17, 2025 | 10.71 | 10.72 | 10.67 | 10.70 | 0.01 | 0.09% | 927,900 |
| Jan 16, 2025 | 10.78 | 10.80 | 10.67 | 10.69 | -0.07 | -0.65% | 335,543 |
| Jan 15, 2025 | 10.77 | 10.78 | 10.72 | 10.76 | -0.01 | -0.09% | 194,617 |
| Jan 14, 2025 | 10.82 | 10.85 | 10.74 | 10.77 | -0.01 | -0.09% | 242,904 |
| Jan 13, 2025 | 10.80 | 10.80 | 10.71 | 10.78 | -0.01 | -0.09% | 247,033 |
| Jan 10, 2025 | 10.81 | 10.85 | 10.77 | 10.79 | -0.07 | -0.64% | 202,300 |
| Jan 8, 2025 | 10.81 | 10.87 | 10.79 | 10.86 | 0.09 | 0.84% | 186,500 |
| Jan 7, 2025 | 10.81 | 10.81 | 10.75 | 10.77 | -0.02 | -0.19% | 193,900 |
| Jan 6, 2025 | 10.85 | 10.85 | 10.75 | 10.79 | -0.06 | -0.55% | 266,337 |
| Jan 3, 2025 | 10.88 | 10.90 | 10.77 | 10.85 | 0.00 | 0.00% | 264,413 |
| Jan 2, 2025 | 10.82 | 10.85 | 10.79 | 10.85 | 0.09 | 0.84% | 199,748 |
| Dec 31, 2024 | 10.76 | 10.82 | 10.72 | 10.76 | -0.01 | -0.09% | 433,900 |
| Dec 30, 2024 | 10.80 | 10.82 | 10.74 | 10.77 | -0.04 | -0.37% | 273,000 |
| Dec 27, 2024 | 10.87 | 10.87 | 10.76 | 10.81 | -0.06 | -0.55% | 126,800 |
| Dec 26, 2024 | 10.89 | 10.93 | 10.82 | 10.87 | 0.01 | 0.09% | 122,300 |
| Dec 24, 2024 | 10.85 | 10.91 | 10.85 | 10.86 | 0.04 | 0.37% | 132,500 |
| Dec 23, 2024 | 10.84 | 10.85 | 10.75 | 10.82 | 0.01 | 0.09% | 359,225 |
| Dec 20, 2024 | 10.64 | 10.83 | 10.63 | 10.81 | 0.17 | 1.60% | 291,746 |
| Dec 19, 2024 | 10.68 | 10.71 | 10.61 | 10.64 | -0.01 | -0.09% | 240,895 |
| Dec 18, 2024 | 10.75 | 10.80 | 10.65 | 10.65 | -0.10 | -0.93% | 273,000 |
| Dec 17, 2024 | 10.85 | 10.87 | 10.73 | 10.75 | -0.14 | -1.29% | 304,307 |