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 )

10.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 28, 2021 8.616 8.631 8.593 8.623 137,389 +0.02(+0.27%)
May 27, 2021 8.570 8.600 8.531 8.600 99,490 +0.04(+0.45%)
May 26, 2021 8.554 8.608 8.539 8.562 152,691 -0.01(-0.09%)
May 25, 2021 8.524 8.600 8.493 8.570 203,048 +0.06(+0.72%)
May 24, 2021 8.539 8.539 8.493 8.508 113,216 -0.01(-0.09%)
May 21, 2021 8.508 8.531 8.470 8.516 116,683 +0.02(+0.18%)
May 20, 2021 8.485 8.501 8.478 8.501 112,251 +0.02(+0.27%)
May 19, 2021 8.424 8.493 8.424 8.478 97,130 +0.01(+0.09%)
May 18, 2021 8.424 8.470 8.408 8.470 120,260 +0.03(+0.36%)
May 17, 2021 8.370 8.439 8.355 8.439 126,697 +0.08(+0.92%)
May 14, 2021 8.347 8.385 8.339 8.362 82,835 +0.02(+0.28%)
May 13, 2021 8.301 8.370 8.255 8.339 149,473 +0.02(+0.28%)
May 12, 2021 8.499 8.522 8.209 8.316 320,903 -0.20(-2.33%)
May 11, 2021 8.514 8.522 8.469 8.514 129,285 -0.02(-0.18%)
May 10, 2021 8.514 8.545 8.484 8.530 144,668 +0.02(+0.27%)
May 07, 2021 8.476 8.514 8.476 8.507 123,634 +0.02(+0.27%)
May 06, 2021 8.461 8.484 8.453 8.484 108,192 +0.02(+0.27%)
May 05, 2021 8.446 8.476 8.439 8.461 105,517 +0.01(+0.09%)
May 04, 2021 8.461 8.461 8.400 8.453 154,280 -0.01(-0.09%)
May 03, 2021 8.415 8.469 8.415 8.461 148,568 +0.06(+0.73%)
Apr 30, 2021 8.392 8.408 8.385 8.400 194,990 +0.01(+0.09%)
Apr 29, 2021 8.377 8.415 8.354 8.392 156,549 +0.02(+0.27%)
Apr 28, 2021 8.392 8.408 8.366 8.369 135,221 -0.02(-0.27%)
Apr 27, 2021 8.408 8.423 8.369 8.392 136,126 -0.02(-0.18%)
Apr 26, 2021 8.430 8.430 8.400 8.408 61,633 -0.02(-0.18%)
Apr 23, 2021 8.392 8.423 8.392 8.423 87,869 +0.05(+0.64%)
Apr 22, 2021 8.392 8.400 8.362 8.369 150,833 -0.02(-0.27%)
Apr 21, 2021 8.377 8.400 8.377 8.392 112,713 +0.02(+0.18%)
Apr 20, 2021 8.400 8.400 8.346 8.377 83,043 -0.02(-0.18%)
Apr 19, 2021 8.400 8.415 8.369 8.392 177,688 -0.02(-0.18%)
Apr 16, 2021 8.453 8.461 8.408 8.408 147,977 -0.05(-0.63%)
Apr 15, 2021 8.484 8.522 8.446 8.461 167,339 -0.02(-0.27%)
Apr 14, 2021 8.453 8.507 8.423 8.484 154,190 +0.05(+0.64%)
Apr 13, 2021 8.369 8.438 8.369 8.430 147,000 +0.06(+0.73%)
Apr 12, 2021 8.445 8.453 8.354 8.369 194,819 -0.08(-0.99%)
Apr 09, 2021 8.415 8.453 8.407 8.453 140,493 +0.05(+0.63%)
Apr 08, 2021 8.392 8.411 8.369 8.400 173,008 +0.01(+0.09%)
Apr 07, 2021 8.392 8.422 8.354 8.392 435,070 +0.02(+0.18%)
Apr 06, 2021 8.354 8.415 8.354 8.377 207,780 +0.02(+0.27%)
Apr 05, 2021 8.385 8.392 8.331 8.354 114,709 -0.02(-0.18%)
Apr 01, 2021 8.392 8.407 8.354 8.369 193,293 +0.02(+0.18%)
Mar 31, 2021 8.362 8.396 8.339 8.354 645,841 +0.01(+0.09%)
Mar 30, 2021 8.316 8.369 8.316 8.347 160,234 +0.06(+0.73%)
Mar 29, 2021 8.347 8.354 8.286 8.286 173,956 -0.07(-0.82%)
Mar 26, 2021 8.362 8.362 8.309 8.354 127,062 +0.01(+0.09%)
Mar 25, 2021 8.347 8.362 8.309 8.347 206,535 +0.00(+0.00%)
Mar 24, 2021 8.316 8.377 8.304 8.347 201,053 +0.05(+0.64%)
Mar 23, 2021 8.331 8.331 8.278 8.293 189,065 -0.03(-0.36%)
Mar 22, 2021 8.331 8.339 8.293 8.324 332,120 +0.02(+0.18%)
Mar 19, 2021 8.248 8.316 8.240 8.309 425,825 +0.08(+0.92%)
Mar 18, 2021 8.286 8.309 8.217 8.233 150,930 -0.07(-0.82%)
Mar 17, 2021 8.263 8.339 8.248 8.301 395,601 +0.07(+0.83%)
Mar 16, 2021 8.217 8.233 8.187 8.233 135,609 +0.05(+0.65%)
Mar 15, 2021 8.149 8.179 8.141 8.179 175,801 +0.03(+0.37%)
Mar 12, 2021 8.233 8.240 8.126 8.149 116,134 -0.06(-0.74%)
Mar 11, 2021 8.194 8.217 8.172 8.209 113,291 +0.03(+0.37%)
Mar 10, 2021 8.149 8.194 8.111 8.179 193,755 +0.08(+0.93%)
Mar 09, 2021 8.141 8.179 8.096 8.104 163,930 -0.02(-0.19%)
Mar 08, 2021 8.074 8.141 8.028 8.119 267,198 +0.05(+0.56%)
Mar 05, 2021 8.021 8.074 7.994 8.074 178,751 +0.08(+0.94%)
Mar 04, 2021 8.134 8.164 7.990 7.998 242,054 -0.13(-1.58%)
Mar 03, 2021 8.209 8.209 8.111 8.126 306,959 -0.07(-0.83%)
Mar 02, 2021 8.247 8.270 8.179 8.194 139,010 +0.00(+0.00%)
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.