Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Debt Strategies Fd , Inc. (NY: DSU )

11.00 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 6.864 6.864 6.840 6.840 115,157 -0.02(-0.27%)
May 30, 2018 6.846 6.864 6.846 6.858 162,537 +0.01(+0.18%)
May 29, 2018 6.870 6.870 6.840 6.846 275,149 -0.02(-0.27%)
May 25, 2018 6.864 6.864 6.864 0 +0.00(+0.00%)
May 24, 2018 6.870 6.876 6.852 6.864 105,709 -0.01(-0.18%)
May 23, 2018 6.870 6.876 6.862 6.876 229,018 +0.01(+0.18%)
May 22, 2018 6.870 6.876 6.864 6.864 165,671 -0.01(-0.09%)
May 21, 2018 6.864 6.870 6.861 6.870 127,995 +0.01(+0.09%)
May 18, 2018 6.858 6.870 6.846 6.864 155,358 +0.01(+0.18%)
May 17, 2018 6.864 6.864 6.846 6.852 202,661 -0.01(-0.18%)
May 16, 2018 6.858 6.870 6.846 6.864 317,934 +0.01(+0.18%)
May 15, 2018 6.846 6.867 6.840 6.852 197,066 -0.01(-0.18%)
May 14, 2018 6.894 6.894 6.858 6.864 308,652 -0.01(-0.10%)
May 11, 2018 6.871 6.886 6.866 6.871 216,600 -0.01(-0.09%)
May 10, 2018 6.871 6.883 6.865 6.877 253,019 +0.02(+0.26%)
May 09, 2018 6.871 6.886 6.859 6.859 489,328 -0.02(-0.35%)
May 08, 2018 6.877 6.883 6.859 6.883 187,739 +0.01(+0.09%)
May 07, 2018 6.871 6.880 6.865 6.877 163,498 +0.02(+0.26%)
May 04, 2018 6.847 6.877 6.847 6.859 137,615 -0.01(-0.09%)
May 03, 2018 6.871 6.883 6.853 6.865 565,210 -0.01(-0.18%)
May 02, 2018 6.919 6.919 6.874 6.877 450,993 -0.07(-1.04%)
May 01, 2018 6.919 6.949 6.889 6.949 345,244 +0.04(+0.61%)
Apr 30, 2018 6.937 6.937 6.889 6.907 172,685 -0.02(-0.35%)
Apr 27, 2018 6.895 6.931 6.889 6.931 382,341 +0.04(+0.61%)
Apr 26, 2018 6.883 6.889 6.865 6.889 384,214 +0.02(+0.35%)
Apr 25, 2018 6.877 6.877 6.829 6.865 362,402 -0.01(-0.09%)
Apr 24, 2018 6.919 6.919 6.871 6.871 1,176,849 -0.02(-0.35%)
Apr 23, 2018 6.919 6.925 6.889 6.895 750,105 -0.01(-0.17%)
Apr 20, 2018 6.919 6.940 6.901 6.907 459,968 -0.01(-0.17%)
Apr 19, 2018 6.907 6.943 6.877 6.919 399,696 -0.03(-0.43%)
Apr 18, 2018 7.010 7.010 6.943 6.949 887,185 -0.08(-1.12%)
Apr 17, 2018 7.010 7.034 7.010 7.028 460,429 +0.01(+0.09%)
Apr 16, 2018 7.010 7.028 7.010 7.022 207,872 +0.01(+0.17%)
Apr 13, 2018 7.016 7.034 7.003 7.010 319,335 +0.01(+0.07%)
Apr 12, 2018 7.016 7.027 7.004 7.004 168,321 -0.01(-0.17%)
Apr 11, 2018 7.004 7.028 6.998 7.016 429,336 +0.01(+0.17%)
Apr 10, 2018 6.998 7.016 6.998 7.004 358,650 +0.01(+0.09%)
Apr 09, 2018 6.980 7.016 6.980 6.998 482,398 +0.02(+0.26%)
Apr 06, 2018 6.962 6.998 6.962 6.980 245,319 +0.01(+0.09%)
Apr 05, 2018 6.986 7.004 6.962 6.974 358,663 +0.01(+0.09%)
Apr 04, 2018 6.956 6.986 6.956 6.968 367,741 -0.01(-0.09%)
Apr 03, 2018 6.956 6.992 6.956 6.974 499,227 +0.02(+0.26%)
Apr 02, 2018 6.974 6.983 6.950 6.956 333,170 -0.01(-0.17%)
Mar 29, 2018 6.968 6.968 6.968 0 -0.01(-0.09%)
Mar 28, 2018 6.956 6.986 6.953 6.974 312,766 +0.02(+0.26%)
Mar 27, 2018 6.974 6.986 6.956 6.956 222,492 -0.03(-0.43%)
Mar 26, 2018 6.986 6.986 6.974 6.986 198,703 +0.00(+0.00%)
Mar 23, 2018 6.974 6.998 6.968 6.986 339,849 +0.02(+0.34%)
Mar 22, 2018 6.968 6.974 6.950 6.962 165,798 -0.01(-0.09%)
Mar 21, 2018 6.956 6.968 6.950 6.968 153,151 +0.01(+0.17%)
Mar 20, 2018 6.962 6.968 6.944 6.956 225,673 -0.02(-0.26%)
Mar 19, 2018 6.968 6.974 6.944 6.974 233,367 +0.01(+0.09%)
Mar 16, 2018 6.974 6.980 6.962 6.968 293,590 +0.01(+0.09%)
Mar 15, 2018 6.932 6.962 6.932 6.962 190,604 +0.04(+0.52%)
Mar 14, 2018 6.956 6.956 6.926 6.926 212,749 -0.01(-0.10%)
Mar 13, 2018 6.933 6.957 6.933 6.933 199,536 -0.01(-0.09%)
Mar 12, 2018 6.921 6.939 6.915 6.939 226,220 +0.02(+0.26%)
Mar 09, 2018 6.915 6.945 6.915 6.921 268,759 +0.01(+0.09%)
Mar 08, 2018 6.886 6.927 6.886 6.915 192,384 +0.02(+0.35%)
Mar 07, 2018 6.892 6.892 84,968 +0.01(+0.09%)
Mar 06, 2018 6.856 6.886 6.850 6.886 229,240 +0.03(+0.43%)
Mar 05, 2018 6.814 6.856 6.814 6.856 167,912 +0.02(+0.35%)
Mar 02, 2018 6.802 6.838 6.802 6.832 105,233 +0.02(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.