BlackRock Debt Strategies... (DSU)
9.50
-0.79 (-7.68%)
At close: Apr 04, 2025, 3:59 PM
9.55
0.53%
After-hours: Apr 04, 2025, 05:25 PM EDT
BlackRock Debt Strategies Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 10.13 | 10.22 | 9.46 | 9.50 | -0.79 | -7.68% | 756,721 |
| Apr 3, 2025 | 10.38 | 10.39 | 10.27 | 10.29 | -0.15 | -1.44% | 283,079 |
| Apr 2, 2025 | 10.40 | 10.45 | 10.36 | 10.44 | 0.01 | 0.10% | 199,700 |
| Apr 1, 2025 | 10.47 | 10.47 | 10.41 | 10.43 | -0.01 | -0.10% | 224,600 |
| Mar 31, 2025 | 10.53 | 10.55 | 10.44 | 10.44 | -0.08 | -0.76% | 538,200 |
| Mar 28, 2025 | 10.53 | 10.55 | 10.48 | 10.52 | 0.00 | 0.00% | 167,536 |
| Mar 27, 2025 | 10.52 | 10.55 | 10.50 | 10.52 | 0.00 | 0.00% | 183,403 |
| Mar 26, 2025 | 10.58 | 10.58 | 10.50 | 10.52 | -0.04 | -0.38% | 156,802 |
| Mar 25, 2025 | 10.51 | 10.58 | 10.49 | 10.56 | 0.09 | 0.86% | 184,737 |
| Mar 24, 2025 | 10.51 | 10.56 | 10.46 | 10.47 | -0.01 | -0.10% | 200,321 |
| Mar 21, 2025 | 10.45 | 10.50 | 10.45 | 10.48 | -0.02 | -0.19% | 134,514 |
| Mar 20, 2025 | 10.50 | 10.52 | 10.46 | 10.50 | 0.00 | 0.00% | 126,149 |
| Mar 19, 2025 | 10.47 | 10.50 | 10.44 | 10.50 | 0.07 | 0.67% | 162,700 |
| Mar 18, 2025 | 10.46 | 10.46 | 10.42 | 10.43 | -0.02 | -0.19% | 108,341 |
| Mar 17, 2025 | 10.50 | 10.53 | 10.44 | 10.45 | -0.06 | -0.57% | 218,900 |
| Mar 14, 2025 | 10.52 | 10.55 | 10.51 | 10.51 | -0.06 | -0.57% | 261,218 |
| Mar 13, 2025 | 10.58 | 10.62 | 10.55 | 10.57 | -0.05 | -0.47% | 220,634 |
| Mar 12, 2025 | 10.62 | 10.62 | 10.54 | 10.62 | 0.03 | 0.28% | 261,400 |
| Mar 11, 2025 | 10.63 | 10.63 | 10.56 | 10.59 | -0.02 | -0.19% | 207,800 |
| Mar 10, 2025 | 10.62 | 10.62 | 10.60 | 10.61 | -0.01 | -0.09% | 157,800 |
| Mar 7, 2025 | 10.61 | 10.63 | 10.60 | 10.62 | 0.00 | 0.00% | 140,100 |
| Mar 6, 2025 | 10.60 | 10.63 | 10.60 | 10.62 | 0.00 | 0.00% | 199,110 |
| Mar 5, 2025 | 10.62 | 10.64 | 10.60 | 10.62 | -0.02 | -0.19% | 316,300 |
| Mar 4, 2025 | 10.70 | 10.70 | 10.61 | 10.64 | -0.08 | -0.75% | 254,740 |
| Mar 3, 2025 | 10.74 | 10.74 | 10.69 | 10.72 | 0.02 | 0.19% | 213,838 |
| 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 |