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, 2019 7.029 7.029 6.872 6.872 366,961 -0.16(-2.33%)
May 30, 2019 7.010 7.036 7.010 7.036 324,882 +0.03(+0.37%)
May 29, 2019 7.069 7.070 7.010 7.010 178,098 -0.05(-0.65%)
May 28, 2019 7.036 7.075 7.029 7.056 224,070 +0.01(+0.19%)
May 24, 2019 7.056 7.056 7.023 7.042 114,789 +0.01(+0.19%)
May 23, 2019 7.016 7.062 7.016 7.029 205,072 +0.01(+0.19%)
May 22, 2019 7.023 7.042 7.016 7.016 245,545 -0.03(-0.37%)
May 21, 2019 7.049 7.058 7.026 7.042 142,380 +0.01(+0.19%)
May 20, 2019 7.029 7.056 7.016 7.029 148,489 +0.01(+0.09%)
May 17, 2019 7.003 7.042 6.993 7.023 115,400 +0.01(+0.09%)
May 16, 2019 7.016 7.049 7.016 7.016 277,365 +0.00(+0.00%)
May 15, 2019 6.983 7.017 6.957 7.016 257,701 +0.04(+0.56%)
May 14, 2019 6.964 6.997 6.944 6.977 94,138 +0.04(+0.55%)
May 13, 2019 6.978 6.991 6.900 6.939 365,540 -0.05(-0.74%)
May 10, 2019 6.984 6.997 6.978 6.991 90,643 +0.01(+0.09%)
May 09, 2019 6.997 6.997 6.971 6.984 132,289 -0.02(-0.28%)
May 08, 2019 7.017 7.017 6.997 7.004 153,031 -0.01(-0.19%)
May 07, 2019 7.056 7.075 7.004 7.017 188,790 -0.05(-0.65%)
May 06, 2019 7.056 7.082 7.036 7.062 89,843 -0.01(-0.18%)
May 03, 2019 7.075 7.111 7.072 7.075 155,937 +0.00(+0.00%)
May 02, 2019 7.082 7.098 7.069 7.075 267,927 -0.01(-0.09%)
May 01, 2019 7.075 7.095 7.056 7.082 358,661 +0.03(+0.37%)
Apr 30, 2019 7.030 7.056 7.010 7.056 403,487 +0.05(+0.74%)
Apr 29, 2019 7.023 7.030 6.997 7.004 242,259 -0.01(-0.09%)
Apr 26, 2019 7.010 7.017 6.991 7.010 257,182 +0.00(+0.00%)
Apr 25, 2019 7.004 7.010 6.991 7.010 316,483 +0.02(+0.28%)
Apr 24, 2019 6.997 7.004 6.987 6.991 149,508 +0.01(+0.09%)
Apr 23, 2019 6.991 7.010 6.978 6.984 476,234 +0.01(+0.19%)
Apr 22, 2019 6.978 6.984 6.965 6.971 332,032 -0.01(-0.09%)
Apr 18, 2019 6.984 6.987 6.961 6.978 198,033 +0.01(+0.19%)
Apr 17, 2019 6.991 6.997 6.965 6.965 209,274 -0.02(-0.28%)
Apr 16, 2019 7.056 7.056 6.953 6.984 894,539 -0.07(-1.01%)
Apr 15, 2019 7.069 7.095 7.030 7.056 159,857 -0.01(-0.18%)
Apr 12, 2019 7.088 7.088 7.062 7.069 107,697 +0.02(+0.26%)
Apr 11, 2019 7.050 7.089 7.050 7.050 281,619 +0.00(+0.00%)
Apr 10, 2019 7.031 7.073 7.024 7.050 236,502 +0.01(+0.18%)
Apr 09, 2019 7.031 7.044 7.024 7.037 113,814 +0.00(+0.00%)
Apr 08, 2019 7.037 7.044 7.024 7.037 234,597 +0.01(+0.18%)
Apr 05, 2019 6.992 7.057 6.992 7.024 455,620 +0.04(+0.56%)
Apr 04, 2019 6.986 6.992 6.973 6.986 540,373 +0.00(+0.00%)
Apr 03, 2019 6.960 7.005 6.953 6.986 407,493 +0.04(+0.56%)
Apr 02, 2019 6.966 6.990 6.947 6.947 353,026 -0.01(-0.09%)
Apr 01, 2019 6.953 6.979 6.944 6.953 217,674 +0.02(+0.28%)
Mar 29, 2019 6.940 6.953 6.921 6.934 173,312 +0.01(+0.19%)
Mar 28, 2019 6.921 6.940 6.921 6.921 190,488 +0.00(+0.00%)
Mar 27, 2019 6.927 6.940 6.895 6.921 450,582 +0.01(+0.09%)
Mar 26, 2019 6.914 6.934 6.901 6.914 242,688 -0.01(-0.09%)
Mar 25, 2019 6.901 6.921 6.901 6.921 122,863 +0.00(+0.00%)
Mar 22, 2019 6.927 6.939 6.921 6.921 196,502 -0.02(-0.28%)
Mar 21, 2019 6.921 6.953 6.921 6.940 307,953 +0.01(+0.19%)
Mar 20, 2019 6.940 6.947 6.921 6.927 437,615 -0.01(-0.09%)
Mar 19, 2019 6.960 6.966 6.934 6.934 448,402 -0.01(-0.09%)
Mar 18, 2019 6.947 6.953 6.914 6.940 277,931 +0.03(+0.37%)
Mar 15, 2019 6.934 6.934 6.908 6.914 159,397 -0.01(-0.09%)
Mar 14, 2019 6.998 6.998 6.921 6.921 264,736 -0.03(-0.48%)
Mar 13, 2019 6.935 6.954 6.935 6.954 191,338 +0.01(+0.09%)
Mar 12, 2019 6.909 6.948 6.904 6.948 152,924 +0.03(+0.46%)
Mar 11, 2019 6.916 6.916 6.890 6.916 373,101 +0.03(+0.37%)
Mar 08, 2019 6.890 6.909 6.884 6.890 166,325 -0.02(-0.28%)
Mar 07, 2019 6.928 6.928 6.880 6.909 229,944 -0.01(-0.09%)
Mar 06, 2019 6.954 6.973 6.916 6.916 95,760 -0.06(-0.83%)
Mar 05, 2019 6.967 6.973 6.941 6.973 136,547 +0.03(+0.37%)
Mar 04, 2019 6.922 6.954 6.916 6.948 904,211 +0.03(+0.46%)
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.