BlackRock Debt Strategies Fund, Inc. (DSU)
NYSE: DSU · Real-Time Price · USD
9.84
-0.04 (-0.40%)
Mar 6, 2026, 11:25 AM EST - Market open
DSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.94 | 9.95 | 9.88 | 9.88 | 9.88 | -0.40% | 280,662 |
| Mar 4, 2026 | 9.83 | 9.92 | 9.81 | 9.92 | 9.92 | 0.92% | 289,847 |
| Mar 3, 2026 | 9.85 | 9.87 | 9.79 | 9.83 | 9.83 | -0.71% | 254,417 |
| Mar 2, 2026 | 9.86 | 9.90 | 9.85 | 9.90 | 9.90 | 0.10% | 266,030 |
| Feb 27, 2026 | 9.92 | 9.94 | 9.88 | 9.89 | 9.89 | -0.40% | 330,460 |
| Feb 26, 2026 | 9.91 | 9.93 | 9.88 | 9.93 | 9.93 | 0.51% | 280,993 |
| Feb 25, 2026 | 9.94 | 9.94 | 9.88 | 9.88 | 9.88 | -0.50% | 320,489 |
| Feb 24, 2026 | 9.92 | 9.94 | 9.90 | 9.93 | 9.93 | 0.10% | 285,563 |
| Feb 23, 2026 | 10.00 | 10.01 | 9.87 | 9.92 | 9.92 | -0.80% | 336,420 |
| Feb 20, 2026 | 10.03 | 10.04 | 9.97 | 10.00 | 10.00 | -0.20% | 217,294 |
| Feb 19, 2026 | 10.00 | 10.05 | 10.00 | 10.02 | 10.02 | -0.20% | 230,713 |
| Feb 18, 2026 | 9.99 | 10.05 | 9.99 | 10.04 | 10.04 | 0.50% | 181,858 |
| Feb 17, 2026 | 10.02 | 10.04 | 9.99 | 9.99 | 9.99 | -0.60% | 258,039 |
| Feb 13, 2026 | 10.04 | 10.05 | 10.01 | 10.05 | 10.05 | -0.50% | 313,105 |
| Feb 12, 2026 | 10.12 | 10.12 | 10.09 | 10.10 | 10.00 | -0.30% | 213,171 |
| Feb 11, 2026 | 10.16 | 10.16 | 10.10 | 10.13 | 10.03 | - | 312,866 |
| Feb 10, 2026 | 10.17 | 10.19 | 10.11 | 10.13 | 10.03 | -0.20% | 374,460 |
| Feb 9, 2026 | 10.16 | 10.19 | 10.14 | 10.15 | 10.05 | 0.10% | 197,463 |
| Feb 6, 2026 | 10.15 | 10.15 | 10.13 | 10.14 | 10.04 | 0.40% | 128,776 |
| Feb 5, 2026 | 10.16 | 10.18 | 10.10 | 10.10 | 10.00 | -0.59% | 236,381 |
| Feb 4, 2026 | 10.20 | 10.20 | 10.16 | 10.16 | 10.06 | -0.20% | 254,720 |
| Feb 3, 2026 | 10.20 | 10.21 | 10.16 | 10.18 | 10.08 | - | 291,754 |
| Feb 2, 2026 | 10.22 | 10.24 | 10.18 | 10.18 | 10.08 | -0.29% | 205,036 |
| Jan 30, 2026 | 10.21 | 10.22 | 10.17 | 10.21 | 10.11 | 0.29% | 269,447 |
| Jan 29, 2026 | 10.18 | 10.20 | 10.13 | 10.18 | 10.08 | - | 226,696 |
| Jan 28, 2026 | 10.16 | 10.18 | 10.15 | 10.18 | 10.08 | 0.20% | 231,221 |
| Jan 27, 2026 | 10.19 | 10.19 | 10.15 | 10.16 | 10.06 | -0.10% | 355,916 |
| Jan 26, 2026 | 10.20 | 10.20 | 10.16 | 10.17 | 10.07 | -0.20% | 242,296 |
| Jan 23, 2026 | 10.24 | 10.24 | 10.17 | 10.19 | 10.09 | -0.29% | 278,207 |
| Jan 22, 2026 | 10.20 | 10.22 | 10.17 | 10.22 | 10.12 | 0.49% | 213,284 |
| Jan 21, 2026 | 10.19 | 10.23 | 10.17 | 10.17 | 10.07 | -0.29% | 395,659 |
| Jan 20, 2026 | 10.21 | 10.23 | 10.16 | 10.20 | 10.10 | -0.97% | 269,108 |
| Jan 16, 2026 | 10.30 | 10.32 | 10.25 | 10.30 | 10.10 | 0.29% | 1,343,055 |
| Jan 15, 2026 | 10.32 | 10.32 | 10.27 | 10.27 | 10.07 | -0.19% | 399,146 |
| Jan 14, 2026 | 10.34 | 10.34 | 10.27 | 10.29 | 10.09 | -0.29% | 320,656 |
| Jan 13, 2026 | 10.38 | 10.40 | 10.29 | 10.32 | 10.12 | -0.58% | 585,033 |
| Jan 12, 2026 | 10.26 | 10.39 | 10.25 | 10.38 | 10.18 | 1.27% | 374,062 |
| Jan 9, 2026 | 10.28 | 10.28 | 10.22 | 10.25 | 10.05 | -0.10% | 235,188 |
| Jan 8, 2026 | 10.23 | 10.26 | 10.22 | 10.26 | 10.06 | 0.49% | 156,900 |
| Jan 7, 2026 | 10.21 | 10.24 | 10.18 | 10.21 | 10.01 | 0.10% | 266,675 |
| Jan 6, 2026 | 10.28 | 10.29 | 10.16 | 10.20 | 10.00 | -0.68% | 440,136 |
| Jan 5, 2026 | 10.23 | 10.27 | 10.21 | 10.27 | 10.07 | 0.69% | 281,876 |
| Jan 2, 2026 | 10.19 | 10.23 | 10.17 | 10.20 | 10.00 | 0.20% | 275,422 |
| Dec 31, 2025 | 10.23 | 10.28 | 10.17 | 10.18 | 9.98 | -0.68% | 595,731 |
| Dec 30, 2025 | 10.23 | 10.27 | 10.21 | 10.25 | 10.05 | 0.39% | 320,690 |
| Dec 29, 2025 | 10.22 | 10.26 | 10.20 | 10.21 | 10.01 | - | 179,737 |
| Dec 26, 2025 | 10.23 | 10.26 | 10.21 | 10.21 | 10.01 | -0.10% | 268,212 |
| Dec 24, 2025 | 10.19 | 10.24 | 10.18 | 10.22 | 10.02 | 0.39% | 125,102 |
| Dec 23, 2025 | 10.19 | 10.22 | 10.18 | 10.18 | 9.98 | -0.39% | 281,626 |
| Dec 22, 2025 | 10.16 | 10.24 | 10.16 | 10.22 | 10.02 | -0.58% | 219,036 |
| Dec 19, 2025 | 10.25 | 10.30 | 10.25 | 10.28 | 9.99 | 0.10% | 167,155 |
| Dec 18, 2025 | 10.25 | 10.30 | 10.24 | 10.27 | 9.98 | 0.39% | 238,156 |
| Dec 17, 2025 | 10.23 | 10.26 | 10.18 | 10.23 | 9.94 | 0.20% | 243,186 |
| Dec 16, 2025 | 10.21 | 10.23 | 10.18 | 10.21 | 9.92 | 0.10% | 207,311 |
| Dec 15, 2025 | 10.18 | 10.22 | 10.17 | 10.20 | 9.91 | 0.49% | 260,044 |
| Dec 12, 2025 | 10.17 | 10.20 | 10.15 | 10.15 | 9.86 | -0.20% | 318,199 |
| Dec 11, 2025 | 10.23 | 10.25 | 10.17 | 10.17 | 9.88 | -0.59% | 256,577 |
| Dec 10, 2025 | 10.27 | 10.27 | 10.23 | 10.23 | 9.94 | -0.20% | 159,067 |
| Dec 9, 2025 | 10.27 | 10.28 | 10.24 | 10.25 | 9.96 | -0.19% | 208,820 |
| Dec 8, 2025 | 10.27 | 10.28 | 10.24 | 10.27 | 9.98 | -0.10% | 241,468 |
| Dec 5, 2025 | 10.28 | 10.29 | 10.26 | 10.28 | 9.99 | -0.19% | 195,357 |
| Dec 4, 2025 | 10.31 | 10.32 | 10.26 | 10.30 | 10.00 | -0.10% | 178,566 |
| Dec 3, 2025 | 10.26 | 10.32 | 10.22 | 10.31 | 10.01 | 0.49% | 225,337 |
| Dec 2, 2025 | 10.29 | 10.30 | 10.23 | 10.26 | 9.97 | - | 238,440 |
| Dec 1, 2025 | 10.25 | 10.31 | 10.22 | 10.26 | 9.97 | -0.39% | 162,632 |
| Nov 28, 2025 | 10.32 | 10.34 | 10.26 | 10.30 | 10.00 | 0.10% | 233,701 |
| Nov 26, 2025 | 10.27 | 10.29 | 10.25 | 10.29 | 9.99 | -0.10% | 292,764 |
| Nov 25, 2025 | 10.24 | 10.32 | 10.23 | 10.30 | 10.00 | 0.98% | 261,926 |
| Nov 24, 2025 | 10.24 | 10.25 | 10.20 | 10.20 | 9.91 | -0.20% | 178,793 |
| Nov 21, 2025 | 10.16 | 10.22 | 10.12 | 10.22 | 9.93 | 1.09% | 228,750 |
| Nov 20, 2025 | 10.23 | 10.23 | 10.11 | 10.11 | 9.82 | -1.17% | 282,258 |
| Nov 19, 2025 | 10.19 | 10.23 | 10.16 | 10.23 | 9.94 | 0.39% | 173,711 |
| Nov 18, 2025 | 10.20 | 10.20 | 10.12 | 10.19 | 9.90 | 0.10% | 146,357 |
| Nov 17, 2025 | 10.20 | 10.21 | 10.18 | 10.18 | 9.89 | -0.29% | 187,192 |
| Nov 14, 2025 | 10.19 | 10.25 | 10.18 | 10.21 | 9.92 | -0.87% | 158,089 |
| Nov 13, 2025 | 10.33 | 10.33 | 10.30 | 10.30 | 9.91 | -0.29% | 134,132 |
| Nov 12, 2025 | 10.35 | 10.35 | 10.31 | 10.33 | 9.94 | -0.10% | 232,818 |
| Nov 11, 2025 | 10.37 | 10.37 | 10.33 | 10.34 | 9.95 | -0.29% | 136,125 |
| Nov 10, 2025 | 10.34 | 10.37 | 10.33 | 10.37 | 9.98 | 0.68% | 149,548 |
| Nov 7, 2025 | 10.32 | 10.33 | 10.29 | 10.30 | 9.91 | -0.19% | 139,758 |
| Nov 6, 2025 | 10.34 | 10.34 | 10.31 | 10.32 | 9.93 | -0.10% | 211,700 |
| Nov 5, 2025 | 10.39 | 10.39 | 10.24 | 10.33 | 9.94 | 0.39% | 171,870 |
| Nov 4, 2025 | 10.34 | 10.35 | 10.29 | 10.29 | 9.90 | -0.48% | 185,080 |
| Nov 3, 2025 | 10.36 | 10.36 | 10.30 | 10.34 | 9.95 | 0.10% | 236,583 |
| Oct 31, 2025 | 10.36 | 10.37 | 10.31 | 10.33 | 9.94 | 0.10% | 315,900 |
| Oct 30, 2025 | 10.29 | 10.36 | 10.29 | 10.32 | 9.93 | -0.39% | 229,738 |
| Oct 29, 2025 | 10.34 | 10.38 | 10.29 | 10.36 | 9.97 | 0.39% | 309,526 |
| Oct 28, 2025 | 10.34 | 10.34 | 10.31 | 10.32 | 9.93 | -0.10% | 153,524 |
| Oct 27, 2025 | 10.34 | 10.34 | 10.29 | 10.33 | 9.94 | 0.39% | 146,373 |
| Oct 24, 2025 | 10.32 | 10.32 | 10.28 | 10.29 | 9.90 | - | 371,977 |
| Oct 23, 2025 | 10.28 | 10.30 | 10.27 | 10.29 | 9.90 | 0.19% | 125,066 |
| Oct 22, 2025 | 10.26 | 10.28 | 10.23 | 10.27 | 9.88 | 0.69% | 148,468 |
| Oct 21, 2025 | 10.21 | 10.23 | 10.18 | 10.20 | 9.81 | 0.20% | 242,631 |
| Oct 20, 2025 | 10.18 | 10.19 | 10.13 | 10.18 | 9.79 | 0.30% | 269,540 |
| Oct 17, 2025 | 10.20 | 10.21 | 10.08 | 10.15 | 9.76 | -0.20% | 377,546 |
| Oct 16, 2025 | 10.33 | 10.34 | 10.15 | 10.17 | 9.78 | -1.45% | 368,831 |
| Oct 15, 2025 | 10.26 | 10.34 | 10.26 | 10.32 | 9.93 | -0.10% | 215,744 |
| Oct 14, 2025 | 10.37 | 10.42 | 10.31 | 10.33 | 9.84 | -0.96% | 356,516 |
| Oct 13, 2025 | 10.30 | 10.43 | 10.30 | 10.43 | 9.94 | 1.46% | 275,305 |
| Oct 10, 2025 | 10.39 | 10.39 | 10.27 | 10.28 | 9.79 | -0.87% | 303,322 |