Blackrock Debt Strategies Fund Inc. Common Stockのデータ

Blackrock Debt Strategies Fund Inc. Common Stockの基本情報

名前 Blackrock Debt Strategies Fund Inc. Common Stock
ティッカー DSU
国 United States
上場年 1998.0
セクター nan

Blackrock Debt Strategies Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.87 10.73 10.87 10.75 127500.0 10.75
2021-02-12 10.86 10.8 10.8 10.83 134100.0 10.83
2021-02-11 10.92 10.82 10.89 10.84 157100.0 10.78
2021-02-10 10.94 10.82 10.85 10.85 149600.0 10.79
2021-02-09 10.88 10.79 10.81 10.84 130600.0 10.78
2021-02-08 10.89 10.75 10.75 10.79 172400.0 10.73
2021-02-05 10.77 10.7 10.75 10.74 126900.0 10.68
2021-02-04 10.77 10.71 10.72 10.71 154700.0 10.65
2021-02-03 10.74 10.67 10.67 10.72 84300.0 10.66
2021-02-02 10.7 10.65 10.66 10.66 98600.0 10.6
2021-02-01 10.65 10.56 10.6 10.65 93400.0 10.59
2021-01-29 10.58 10.52 10.52 10.55 96200.0 10.49
2021-01-28 10.69 10.52 10.58 10.55 334200.0 10.49
2021-01-27 10.69 10.54 10.68 10.57 290600.0 10.51
2021-01-26 10.73 10.68 10.69 10.68 124200.0 10.62
2021-01-25 10.71 10.65 10.68 10.71 181600.0 10.65
2021-01-22 10.73 10.65 10.71 10.65 165200.0 10.59
2021-01-21 10.75 10.67 10.7 10.7 242400.0 10.64
2021-01-20 10.74 10.66 10.74 10.68 226200.0 10.62
2021-01-19 10.74 10.63 10.7 10.67 298100.0 10.61
2021-01-15 10.62 10.52 10.55 10.6 201700.0 10.54
2021-01-14 10.56 10.46 10.48 10.56 430300.0 10.5
2021-01-13 10.5 10.43 10.45 10.49 270300.0 10.43
2021-01-12 10.45 10.41 10.45 10.44 147500.0 10.38
2021-01-11 10.46 10.34 10.39 10.41 166800.0 10.35
2021-01-08 10.43 10.38 10.4 10.39 86200.0 10.33
2021-01-07 10.4 10.34 10.35 10.37 182800.0 10.31
2021-01-06 10.4 10.31 10.38 10.37 151300.0 10.31
2021-01-05 10.41 10.32 10.37 10.39 166600.0 10.33
2021-01-04 10.42 10.31 10.42 10.37 187700.0 10.31
2020-12-31 10.45 10.26 10.29 10.45 412500.0 10.39
2020-12-30 10.29 10.19 10.19 10.27 685600.0 10.21
2020-12-29 10.29 10.21 10.23 10.24 211500.0 10.12
2020-12-28 10.27 10.18 10.18 10.21 186000.0 10.09
2020-12-24 10.25 10.19 10.21 10.21 68400.0 10.09
2020-12-23 10.24 10.16 10.2 10.19 137900.0 10.07
2020-12-22 10.23 10.13 10.13 10.17 133400.0 10.05
2020-12-21 10.2 10.07 10.13 10.15 315100.0 10.03
2020-12-18 10.18 10.11 10.18 10.14 141800.0 10.02
2020-12-17 10.18 10.14 10.15 10.17 218600.0 10.05
2020-12-16 10.24 10.13 10.24 10.14 207800.0 10.02
2020-12-15 10.27 10.18 10.2 10.22 185000.0 10.1
2020-12-14 10.3 10.16 10.25 10.18 190900.0 10.06
2020-12-11 10.33 10.28 10.31 10.28 98500.0 10.1
2020-12-10 10.36 10.25 10.26 10.31 101700.0 10.13
2020-12-09 10.41 10.22 10.38 10.33 166300.0 10.15
2020-12-08 10.36 10.27 10.29 10.33 124100.0 10.15
2020-12-07 10.41 10.2 10.4 10.28 416400.0 10.1
2020-12-04 10.48 10.44 10.45 10.45 102900.0 10.27
2020-12-03 10.46 10.42 10.43 10.45 114000.0 10.27
2020-12-02 10.47 10.39 10.39 10.44 196600.0 10.26
2020-12-01 10.47 10.32 10.35 10.43 200300.0 10.25
2020-11-30 10.34 10.23 10.33 10.34 119200.0 10.16
2020-11-27 10.35 10.27 10.31 10.29 81300.0 10.11
2020-11-25 10.33 10.25 10.25 10.26 91300.0 10.08
2020-11-24 10.29 10.06 10.12 10.25 147500.0 10.07
2020-11-23 10.1 10.0 10.02 10.09 132500.0 9.91
2020-11-20 10.06 9.99 10.03 10.0 71000.0 9.83
2020-11-19 10.09 10.0 10.05 10.0 82300.0 9.83
2020-11-18 10.08 10.02 10.06 10.05 125400.0 9.87
2020-11-17 10.05 10.01 10.02 10.04 117200.0 9.87
2020-11-16 10.07 10.01 10.01 10.04 92100.0 9.87
2020-11-13 10.01 9.95 9.97 9.97 51900.0 9.8
2020-11-12 10.04 9.98 10.03 10.01 119500.0 9.77
2020-11-11 10.05 9.97 9.98 10.03 134400.0 9.79
2020-11-10 9.98 9.9 9.92 9.97 82500.0 9.73
2020-11-09 9.98 9.89 9.9 9.93 152600.0 9.69
2020-11-06 9.84 9.76 9.81 9.76 102400.0 9.52
2020-11-05 9.84 9.74 9.75 9.81 151100.0 9.57
2020-11-04 9.73 9.62 9.63 9.72 121500.0 9.48
2020-11-03 9.62 9.57 9.57 9.58 161700.0 9.35
2020-11-02 9.61 9.53 9.53 9.55 487200.0 9.32
2020-10-30 9.63 9.5 9.61 9.53 179900.0 9.3
2020-10-29 9.59 9.55 9.56 9.56 219400.0 9.33
2020-10-28 9.69 9.19 9.66 9.56 212100.0 9.33
2020-10-27 9.74 9.68 9.68 9.71 119300.0 9.47
2020-10-26 9.78 9.65 9.75 9.68 125100.0 9.44
2020-10-23 9.89 9.76 9.86 9.79 201600.0 9.55
2020-10-22 9.89 9.8 9.85 9.89 100800.0 9.65
2020-10-21 9.9 9.81 9.84 9.88 77900.0 9.64
2020-10-20 9.86 9.78 9.8 9.86 104900.0 9.62
2020-10-19 9.86 9.71 9.84 9.75 222500.0 9.51
2020-10-16 9.95 9.82 9.94 9.84 137400.0 9.6
2020-10-15 9.97 9.93 9.95 9.94 77900.0 9.7
2020-10-14 10.03 9.98 10.02 10.0 73300.0 9.76
2020-10-13 10.1 10.05 10.07 10.05 64200.0 9.74
2020-10-12 10.11 10.06 10.11 10.09 74400.0 9.77
2020-10-09 10.12 10.04 10.12 10.08 138100.0 9.76
2020-10-08 10.13 10.03 10.09 10.06 232100.0 9.75
2020-10-07 10.17 10.04 10.13 10.05 167000.0 9.74
2020-10-06 10.15 10.07 10.09 10.1 80300.0 9.78
2020-10-05 10.12 9.99 10.05 10.12 115600.0 9.8
2020-10-02 10.05 9.9 9.93 10.05 180700.0 9.74
2020-10-01 10.02 9.91 9.94 9.93 242200.0 9.62
2020-09-30 10.05 9.94 10.05 9.94 219000.0 9.63
2020-09-29 10.05 9.99 10.03 10.0 288900.0 9.69
2020-09-28 10.07 9.94 9.94 10.0 186000.0 9.69
2020-09-25 9.96 9.82 9.93 9.93 193500.0 9.62
2020-09-24 10.01 9.93 9.95 9.98 108300.0 9.67
2020-09-23 10.13 9.95 10.1 9.98 194500.0 9.67
2020-09-22 10.18 10.06 10.11 10.09 195700.0 9.77
2020-09-21 10.13 10.06 10.07 10.12 110000.0 9.8
2020-09-18 10.23 10.17 10.22 10.2 55600.0 9.88
2020-09-17 10.21 10.08 10.12 10.2 369600.0 9.88
2020-09-16 10.16 10.04 10.04 10.15 99000.0 9.83
2020-09-15 10.06 10.01 10.05 10.05 124400.0 9.74
2020-09-14 10.04 9.99 10.01 10.04 95400.0 9.73
2020-09-11 10.07 10.03 10.07 10.06 52600.0 9.68
2020-09-10 10.1 10.0 10.02 10.03 162300.0 9.65
2020-09-09 10.06 9.91 9.96 10.06 124600.0 9.68
2020-09-08 9.91 9.8 9.91 9.9 310000.0 9.52
2020-09-04 10.09 10.0 10.04 10.06 94100.0 9.68
2020-09-03 10.18 9.97 10.09 10.03 104900.0 9.65
2020-09-02 10.21 10.03 10.05 10.17 210400.0 9.78
2020-09-01 10.07 9.95 10.0 10.07 98000.0 9.69
2020-08-31 10.02 9.94 10.02 10.0 167200.0 9.62
2020-08-28 10.04 9.95 10.02 9.99 123800.0 9.61
2020-08-27 10.06 9.92 9.96 9.97 186100.0 9.59
2020-08-26 9.96 9.91 9.92 9.92 94400.0 9.54
2020-08-25 9.96 9.86 9.94 9.92 195600.0 9.54
2020-08-24 10.0 9.91 10.0 9.94 198800.0 9.56
2020-08-21 10.06 9.96 10.03 9.98 74900.0 9.6
2020-08-20 10.05 9.93 9.96 10.04 229400.0 9.66
2020-08-19 10.06 9.99 10.05 9.99 145900.0 9.61
2020-08-18 10.14 10.01 10.08 10.02 95600.0 9.64
2020-08-17 10.09 10.05 10.05 10.09 113600.0 9.71
2020-08-14 10.09 10.02 10.08 10.05 70200.0 9.67
2020-08-13 10.15 10.06 10.06 10.06 150900.0 9.68
2020-08-12 10.16 10.08 10.09 10.14 115900.0 9.69
2020-08-11 10.13 9.95 10.11 10.07 166100.0 9.62
2020-08-10 10.1 10.03 10.04 10.09 107500.0 9.64
2020-08-07 10.07 10.01 10.01 10.01 102400.0 9.56
2020-08-06 10.07 9.99 9.99 10.04 116000.0 9.59
2020-08-05 10.0 9.97 9.98 9.99 93300.0 9.54
2020-08-04 9.95 9.84 9.84 9.95 96800.0 9.5
2020-08-03 9.85 9.78 9.8 9.83 142400.0 9.39
2020-07-31 9.8 9.78 9.8 9.8 225000.0 9.36
2020-07-30 9.8 9.71 9.71 9.8 160500.0 9.36
2020-07-29 9.77 9.72 9.73 9.77 220400.0 9.33
2020-07-28 9.75 9.7 9.7 9.73 159700.0 9.29
2020-07-27 9.74 9.64 9.64 9.7 168000.0 9.26
2020-07-24 9.68 9.54 9.6 9.66 198200.0 9.23
2020-07-23 9.61 9.56 9.56 9.6 193000.0 9.17
2020-07-22 9.61 9.57 9.58 9.59 98300.0 9.16
2020-07-21 9.62 9.53 9.57 9.58 110100.0 9.15
2020-07-20 9.54 9.5 9.52 9.53 159600.0 9.1
2020-07-17 9.52 9.42 9.46 9.48 105600.0 9.05
2020-07-16 9.49 9.38 9.41 9.49 156000.0 9.06
2020-07-15 9.46 9.36 9.41 9.4 208900.0 8.98
2020-07-14 9.44 9.36 9.38 9.38 250900.0 8.96
2020-07-13 9.65 9.44 9.46 9.53 316200.0 9.03
2020-07-10 9.43 9.4 9.41 9.42 74600.0 8.93
2020-07-09 9.5 9.38 9.46 9.4 163300.0 8.91
2020-07-08 9.52 9.44 9.48 9.45 153600.0 8.96
2020-07-07 9.53 9.48 9.49 9.48 127400.0 8.99
2020-07-06 9.57 9.48 9.53 9.49 119000.0 9.0
2020-07-02 9.54 9.49 9.51 9.5 118000.0 9.01
2020-07-01 9.48 9.35 9.35 9.46 89200.0 8.97
2020-06-30 9.43 9.33 9.4 9.33 215600.0 8.85
2020-06-29 9.42 9.34 9.39 9.34 113800.0 8.85
2020-06-26 9.49 9.29 9.47 9.37 141000.0 8.88
2020-06-25 9.52 9.45 9.48 9.48 100900.0 8.99
2020-06-24 9.58 9.41 9.57 9.47 240200.0 8.98
2020-06-23 9.63 9.55 9.63 9.58 196000.0 9.08
2020-06-22 9.63 9.5 9.51 9.59 241000.0 9.09
2020-06-19 9.7 9.55 9.7 9.55 85900.0 9.05
2020-06-18 9.64 9.55 9.6 9.63 122900.0 9.13
2020-06-17 9.73 9.59 9.72 9.62 97400.0 9.12
2020-06-16 9.76 9.65 9.71 9.67 141900.0 9.17
2020-06-15 9.7 9.46 9.51 9.58 147000.0 9.08
2020-06-12 9.78 9.53 9.63 9.62 157200.0 9.12
2020-06-11 9.77 9.51 9.75 9.55 268000.0 8.99
2020-06-10 9.91 9.84 9.91 9.9 252400.0 9.32
2020-06-09 9.94 9.83 9.9 9.88 332100.0 9.3
2020-06-08 9.92 9.84 9.84 9.92 204700.0 9.33
2020-06-05 9.95 9.81 9.9 9.83 189700.0 9.25
2020-06-04 9.9 9.76 9.89 9.8 158200.0 9.22
2020-06-03 9.98 9.89 9.95 9.89 386600.0 9.31
2020-06-02 9.89 9.75 9.78 9.89 242300.0 9.31
2020-06-01 9.78 9.65 9.65 9.76 135200.0 9.18
2020-05-29 9.67 9.6 9.66 9.66 184200.0 9.09
2020-05-28 9.65 9.47 9.47 9.62 234500.0 9.05
2020-05-27 9.5 9.35 9.47 9.46 367600.0 8.9
2020-05-26 9.44 9.4 9.42 9.43 153700.0 8.87
2020-05-22 9.35 9.29 9.34 9.34 129600.0 8.79
2020-05-21 9.33 9.24 9.25 9.31 342500.0 8.76
2020-05-20 9.25 9.04 9.06 9.25 323600.0 8.7
2020-05-19 9.09 9.0 9.07 9.01 143200.0 8.48
2020-05-18 9.09 9.01 9.04 9.07 173700.0 8.53
2020-05-15 8.93 8.87 8.9 8.91 142000.0 8.38
2020-05-14 8.96 8.83 8.94 8.94 130600.0 8.41
2020-05-13 9.18 8.95 9.12 9.02 184200.0 8.42
2020-05-12 9.17 9.1 9.11 9.1 176500.0 8.5
2020-05-11 9.16 9.1 9.12 9.11 108400.0 8.5
2020-05-08 9.15 9.02 9.09 9.14 188200.0 8.53
2020-05-07 9.1 9.01 9.05 9.03 216500.0 8.43
2020-05-06 9.05 8.98 9.03 9.01 128700.0 8.41
2020-05-05 9.11 8.93 9.1 9.01 294200.0 8.41
2020-05-04 9.05 8.95 9.0 9.05 175500.0 8.45
2020-05-01 9.13 9.0 9.11 9.05 92400.0 8.45
2020-04-30 9.25 9.1 9.25 9.17 252700.0 8.56
2020-04-29 9.17 9.05 9.05 9.17 88900.0 8.56
2020-04-28 9.1 9.01 9.1 9.01 162100.0 8.41
2020-04-27 9.09 9.02 9.04 9.06 95900.0 8.46
2020-04-24 9.13 9.04 9.12 9.05 160500.0 8.45
2020-04-23 9.12 9.02 9.06 9.11 410400.0 8.5
2020-04-22 9.13 9.03 9.04 9.05 245100.0 8.45
2020-04-21 9.03 8.84 8.94 8.99 302800.0 8.39
2020-04-20 9.15 9.0 9.09 9.03 248400.0 8.43
2020-04-17 9.15 9.08 9.08 9.13 205200.0 8.52
2020-04-16 9.15 8.97 9.15 9.01 141600.0 8.41
2020-04-15 9.35 9.02 9.33 9.17 226500.0 8.56
2020-04-14 9.45 9.26 9.28 9.45 200800.0 8.82
2020-04-13 9.46 9.0 9.44 9.19 282400.0 8.51
2020-04-09 10.0 9.33 9.33 9.52 334300.0 8.82
2020-04-08 9.28 8.91 9.01 9.19 191200.0 8.51
2020-04-07 9.04 8.71 8.72 8.98 172100.0 8.32
2020-04-06 8.72 8.42 8.47 8.63 179700.0 7.99
2020-04-03 8.47 8.18 8.32 8.29 248200.0 7.68
2020-04-02 8.55 8.12 8.12 8.4 342500.0 7.78
2020-04-01 8.43 8.0 8.22 8.21 335200.0 7.61
2020-03-31 8.71 8.16 8.23 8.45 618100.0 7.83
2020-03-30 8.2 7.95 8.07 8.12 294100.0 7.52
2020-03-27 8.25 7.95 8.09 8.13 359400.0 7.53
2020-03-26 8.38 7.9 7.9 8.25 716400.0 7.64
2020-03-25 7.84 7.02 7.06 7.8 440900.0 7.23
2020-03-24 7.18 6.66 6.77 6.99 514100.0 6.48
2020-03-23 7.09 6.52 6.9 6.56 796700.0 6.08
2020-03-20 7.53 6.92 6.92 6.99 1216500.0 6.48
2020-03-19 6.85 5.92 6.28 6.85 832200.0 6.35
2020-03-18 8.03 6.2 7.93 6.2 1073700.0 5.74
2020-03-17 8.37 8.08 8.25 8.29 519600.0 7.68
2020-03-16 8.41 7.92 8.13 8.2 509700.0 7.6
2020-03-13 9.15 8.73 8.73 9.14 484500.0 8.47
2020-03-12 9.49 8.67 9.49 8.71 659600.0 8.0
2020-03-11 10.09 9.58 10.07 9.74 330400.0 8.95
2020-03-10 10.21 10.03 10.16 10.2 260200.0 9.37
2020-03-09 10.22 8.9 10.11 9.98 397100.0 9.17
2020-03-06 10.79 10.56 10.73 10.7 348400.0 9.83
2020-03-05 11.08 10.83 11.02 10.87 213700.0 9.99
2020-03-04 11.2 10.89 10.92 11.16 278100.0 10.25
2020-03-03 10.97 10.76 10.76 10.83 253800.0 9.95
2020-03-02 10.82 10.48 10.53 10.75 390700.0 9.88
2020-02-28 10.74 10.4 10.74 10.57 779100.0 9.71
2020-02-27 11.06 10.63 11.03 10.89 371300.0 10.01
2020-02-26 11.17 11.08 11.1 11.15 117900.0 10.24
2020-02-25 11.27 11.07 11.22 11.09 394900.0 10.19
2020-02-24 11.34 11.14 11.34 11.22 409100.0 10.31
2020-02-21 11.44 11.39 11.4 11.41 85000.0 10.48
2020-02-20 11.49 11.4 11.44 11.41 144100.0 10.48
2020-02-19 11.49 11.41 11.41 11.44 102300.0 10.51
2020-02-18 11.41 11.38 11.4 11.4 134200.0 10.47