BlackRock Debt Strategies Fund, Inc. (DSU)
NYSE: DSU · Real-Time Price · USD
10.28
-0.02 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
DSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.28 | 10.29 | 10.26 | 10.28 | 10.28 | -0.19% | 195,357 |
| Dec 4, 2025 | 10.31 | 10.32 | 10.26 | 10.30 | 10.30 | -0.10% | 178,566 |
| Dec 3, 2025 | 10.26 | 10.32 | 10.22 | 10.31 | 10.31 | 0.49% | 225,336 |
| Dec 2, 2025 | 10.29 | 10.30 | 10.23 | 10.26 | 10.26 | - | 237,855 |
| Dec 1, 2025 | 10.25 | 10.31 | 10.22 | 10.26 | 10.26 | -0.39% | 162,632 |
| Nov 28, 2025 | 10.32 | 10.34 | 10.26 | 10.30 | 10.30 | 0.10% | 233,699 |
| Nov 26, 2025 | 10.27 | 10.29 | 10.25 | 10.29 | 10.29 | -0.10% | 292,764 |
| Nov 25, 2025 | 10.24 | 10.32 | 10.23 | 10.30 | 10.30 | 0.98% | 261,926 |
| Nov 24, 2025 | 10.24 | 10.25 | 10.20 | 10.20 | 10.20 | -0.20% | 178,793 |
| Nov 21, 2025 | 10.16 | 10.22 | 10.12 | 10.22 | 10.22 | 1.09% | 228,750 |
| Nov 20, 2025 | 10.23 | 10.23 | 10.11 | 10.11 | 10.11 | -1.17% | 281,447 |
| Nov 19, 2025 | 10.19 | 10.23 | 10.16 | 10.23 | 10.23 | 0.39% | 173,711 |
| Nov 18, 2025 | 10.20 | 10.20 | 10.12 | 10.19 | 10.19 | 0.10% | 146,357 |
| Nov 17, 2025 | 10.20 | 10.21 | 10.18 | 10.18 | 10.18 | -0.29% | 187,192 |
| Nov 14, 2025 | 10.19 | 10.25 | 10.18 | 10.21 | 10.21 | -0.87% | 158,089 |
| Nov 13, 2025 | 10.33 | 10.33 | 10.30 | 10.30 | 10.20 | -0.29% | 134,132 |
| Nov 12, 2025 | 10.35 | 10.35 | 10.31 | 10.33 | 10.23 | -0.10% | 232,818 |
| Nov 11, 2025 | 10.37 | 10.37 | 10.33 | 10.34 | 10.24 | -0.29% | 136,125 |
| Nov 10, 2025 | 10.34 | 10.37 | 10.33 | 10.37 | 10.27 | 0.68% | 149,548 |
| Nov 7, 2025 | 10.32 | 10.33 | 10.29 | 10.30 | 10.20 | -0.19% | 139,758 |
| Nov 6, 2025 | 10.34 | 10.34 | 10.31 | 10.32 | 10.22 | -0.10% | 211,700 |
| Nov 5, 2025 | 10.39 | 10.39 | 10.24 | 10.33 | 10.23 | 0.39% | 171,870 |
| Nov 4, 2025 | 10.34 | 10.35 | 10.29 | 10.29 | 10.19 | -0.48% | 185,080 |
| Nov 3, 2025 | 10.36 | 10.36 | 10.30 | 10.34 | 10.24 | 0.10% | 236,583 |
| Oct 31, 2025 | 10.36 | 10.37 | 10.31 | 10.33 | 10.23 | 0.10% | 315,900 |
| Oct 30, 2025 | 10.29 | 10.36 | 10.29 | 10.32 | 10.22 | -0.39% | 229,738 |
| Oct 29, 2025 | 10.34 | 10.38 | 10.29 | 10.36 | 10.26 | 0.39% | 309,526 |
| Oct 28, 2025 | 10.34 | 10.34 | 10.31 | 10.32 | 10.22 | -0.10% | 153,524 |
| Oct 27, 2025 | 10.34 | 10.34 | 10.29 | 10.33 | 10.23 | 0.39% | 146,373 |
| Oct 24, 2025 | 10.32 | 10.32 | 10.28 | 10.29 | 10.19 | - | 371,977 |
| Oct 23, 2025 | 10.28 | 10.30 | 10.27 | 10.29 | 10.19 | 0.19% | 125,066 |
| Oct 22, 2025 | 10.26 | 10.28 | 10.23 | 10.27 | 10.17 | 0.69% | 148,468 |
| Oct 21, 2025 | 10.21 | 10.23 | 10.18 | 10.20 | 10.10 | 0.20% | 242,631 |
| Oct 20, 2025 | 10.18 | 10.19 | 10.13 | 10.18 | 10.08 | 0.30% | 269,540 |
| Oct 17, 2025 | 10.20 | 10.21 | 10.08 | 10.15 | 10.05 | -0.20% | 377,546 |
| Oct 16, 2025 | 10.33 | 10.34 | 10.15 | 10.17 | 10.07 | -1.45% | 368,831 |
| Oct 15, 2025 | 10.26 | 10.34 | 10.26 | 10.32 | 10.22 | -0.10% | 215,744 |
| Oct 14, 2025 | 10.37 | 10.42 | 10.31 | 10.33 | 10.13 | -0.96% | 356,516 |
| Oct 13, 2025 | 10.30 | 10.43 | 10.30 | 10.43 | 10.23 | 1.46% | 275,305 |
| Oct 10, 2025 | 10.39 | 10.39 | 10.27 | 10.28 | 10.08 | -0.87% | 303,322 |
| Oct 9, 2025 | 10.45 | 10.46 | 10.36 | 10.37 | 10.17 | -0.77% | 377,394 |
| Oct 8, 2025 | 10.50 | 10.51 | 10.43 | 10.45 | 10.25 | -0.19% | 518,364 |
| Oct 7, 2025 | 10.51 | 10.54 | 10.44 | 10.47 | 10.27 | -0.10% | 565,728 |
| Oct 6, 2025 | 10.49 | 10.50 | 10.40 | 10.48 | 10.28 | -0.19% | 350,805 |
| Oct 3, 2025 | 10.61 | 10.61 | 10.48 | 10.50 | 10.30 | -0.94% | 462,384 |
| Oct 2, 2025 | 10.63 | 10.67 | 10.55 | 10.60 | 10.40 | -0.47% | 736,897 |
| Oct 1, 2025 | 10.60 | 10.65 | 10.59 | 10.65 | 10.45 | 0.28% | 246,107 |
| Sep 30, 2025 | 10.48 | 10.65 | 10.47 | 10.62 | 10.42 | 1.24% | 683,040 |
| Sep 29, 2025 | 10.51 | 10.52 | 10.47 | 10.49 | 10.29 | -0.19% | 317,267 |
| Sep 26, 2025 | 10.55 | 10.57 | 10.47 | 10.51 | 10.31 | -0.66% | 389,101 |
| Sep 25, 2025 | 10.50 | 10.58 | 10.50 | 10.58 | 10.38 | 0.57% | 292,766 |
| Sep 24, 2025 | 10.56 | 10.58 | 10.52 | 10.52 | 10.32 | -0.57% | 232,770 |
| Sep 23, 2025 | 10.58 | 10.60 | 10.54 | 10.58 | 10.38 | 0.09% | 269,482 |
| Sep 22, 2025 | 10.56 | 10.61 | 10.54 | 10.57 | 10.37 | 0.09% | 337,050 |
| Sep 19, 2025 | 10.55 | 10.56 | 10.53 | 10.56 | 10.36 | 0.28% | 205,299 |
| Sep 18, 2025 | 10.54 | 10.54 | 10.50 | 10.53 | 10.33 | 0.38% | 330,447 |
| Sep 17, 2025 | 10.57 | 10.57 | 10.48 | 10.49 | 10.29 | -0.76% | 411,752 |
| Sep 16, 2025 | 10.61 | 10.61 | 10.54 | 10.57 | 10.37 | -0.38% | 256,843 |
| Sep 15, 2025 | 10.56 | 10.61 | 10.55 | 10.61 | 10.41 | -0.09% | 365,665 |
| Sep 12, 2025 | 10.58 | 10.64 | 10.55 | 10.62 | 10.32 | 0.38% | 333,298 |
| Sep 11, 2025 | 10.59 | 10.62 | 10.56 | 10.58 | 10.28 | - | 250,533 |
| Sep 10, 2025 | 10.58 | 10.59 | 10.56 | 10.58 | 10.28 | -0.19% | 202,781 |
| Sep 9, 2025 | 10.58 | 10.60 | 10.55 | 10.60 | 10.30 | - | 184,943 |
| Sep 8, 2025 | 10.57 | 10.61 | 10.54 | 10.60 | 10.30 | 0.38% | 193,994 |
| Sep 5, 2025 | 10.57 | 10.59 | 10.54 | 10.56 | 10.26 | - | 200,078 |
| Sep 4, 2025 | 10.59 | 10.60 | 10.54 | 10.56 | 10.26 | -0.28% | 312,564 |
| Sep 3, 2025 | 10.61 | 10.64 | 10.56 | 10.59 | 10.29 | -0.19% | 249,077 |
| Sep 2, 2025 | 10.52 | 10.61 | 10.52 | 10.61 | 10.31 | -0.09% | 171,685 |
| Aug 29, 2025 | 10.57 | 10.62 | 10.54 | 10.62 | 10.32 | 0.28% | 349,968 |
| Aug 28, 2025 | 10.62 | 10.62 | 10.58 | 10.59 | 10.29 | -0.19% | 244,063 |
| Aug 27, 2025 | 10.61 | 10.61 | 10.57 | 10.61 | 10.31 | -0.09% | 230,680 |
| Aug 26, 2025 | 10.59 | 10.62 | 10.56 | 10.62 | 10.32 | 0.28% | 210,123 |
| Aug 25, 2025 | 10.58 | 10.61 | 10.53 | 10.59 | 10.29 | 0.19% | 342,404 |
| Aug 22, 2025 | 10.51 | 10.59 | 10.45 | 10.57 | 10.27 | 0.67% | 344,651 |
| Aug 21, 2025 | 10.49 | 10.50 | 10.45 | 10.50 | 10.20 | - | 199,584 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.45 | 10.50 | 10.20 | 0.19% | 303,129 |
| Aug 19, 2025 | 10.51 | 10.52 | 10.46 | 10.48 | 10.18 | -0.29% | 273,455 |
| Aug 18, 2025 | 10.51 | 10.52 | 10.43 | 10.51 | 10.21 | - | 290,657 |
| Aug 15, 2025 | 10.53 | 10.55 | 10.51 | 10.51 | 10.21 | -0.66% | 165,381 |
| Aug 14, 2025 | 10.54 | 10.59 | 10.53 | 10.58 | 10.19 | 0.47% | 314,078 |
| Aug 13, 2025 | 10.56 | 10.56 | 10.53 | 10.53 | 10.14 | -0.28% | 231,037 |
| Aug 12, 2025 | 10.56 | 10.57 | 10.53 | 10.56 | 10.17 | 0.28% | 296,593 |
| Aug 11, 2025 | 10.56 | 10.57 | 10.53 | 10.53 | 10.14 | -0.38% | 202,563 |
| Aug 8, 2025 | 10.58 | 10.62 | 10.51 | 10.57 | 10.18 | -0.09% | 255,225 |
| Aug 7, 2025 | 10.58 | 10.59 | 10.54 | 10.58 | 10.19 | 0.19% | 204,416 |
| Aug 6, 2025 | 10.58 | 10.58 | 10.53 | 10.56 | 10.17 | -0.09% | 288,087 |
| Aug 5, 2025 | 10.57 | 10.57 | 10.54 | 10.57 | 10.18 | - | 194,345 |
| Aug 4, 2025 | 10.57 | 10.59 | 10.55 | 10.57 | 10.18 | - | 217,521 |
| Aug 1, 2025 | 10.56 | 10.57 | 10.54 | 10.57 | 10.18 | - | 169,262 |
| Jul 31, 2025 | 10.55 | 10.57 | 10.51 | 10.57 | 10.18 | - | 300,510 |
| Jul 30, 2025 | 10.56 | 10.58 | 10.51 | 10.57 | 10.18 | 0.09% | 274,410 |
| Jul 29, 2025 | 10.55 | 10.57 | 10.50 | 10.56 | 10.17 | 0.09% | 259,377 |
| Jul 28, 2025 | 10.57 | 10.58 | 10.54 | 10.55 | 10.16 | -0.19% | 237,106 |
| Jul 25, 2025 | 10.55 | 10.57 | 10.52 | 10.57 | 10.18 | 0.38% | 242,287 |
| Jul 24, 2025 | 10.55 | 10.56 | 10.50 | 10.53 | 10.14 | -0.09% | 119,275 |
| Jul 23, 2025 | 10.55 | 10.56 | 10.50 | 10.54 | 10.15 | - | 262,395 |
| Jul 22, 2025 | 10.56 | 10.57 | 10.50 | 10.54 | 10.15 | - | 193,711 |
| Jul 21, 2025 | 10.58 | 10.58 | 10.50 | 10.54 | 10.15 | -0.19% | 327,822 |
| Jul 18, 2025 | 10.54 | 10.57 | 10.46 | 10.56 | 10.17 | 0.28% | 935,618 |
| Jul 17, 2025 | 10.52 | 10.56 | 10.46 | 10.53 | 10.14 | 0.19% | 283,469 |