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 31, 2019 7.028 7.028 6.871 6.871 367,040 -0.16(-2.33%)
May 30, 2019 7.008 7.034 7.008 7.034 324,952 +0.03(+0.37%)
May 29, 2019 7.067 7.068 7.008 7.008 178,136 -0.05(-0.65%)
May 28, 2019 7.034 7.074 7.028 7.054 224,118 +0.01(+0.19%)
May 24, 2019 7.054 7.054 7.021 7.041 114,814 +0.01(+0.19%)
May 23, 2019 7.015 7.061 7.015 7.028 205,116 +0.01(+0.19%)
May 22, 2019 7.021 7.041 7.015 7.015 245,597 -0.03(-0.37%)
May 21, 2019 7.047 7.056 7.025 7.041 142,411 +0.01(+0.19%)
May 20, 2019 7.028 7.054 7.015 7.028 148,521 +0.01(+0.09%)
May 17, 2019 7.002 7.041 6.991 7.021 115,425 +0.01(+0.09%)
May 16, 2019 7.015 7.047 7.015 7.015 277,425 +0.00(+0.00%)
May 15, 2019 6.982 7.015 6.956 7.015 257,757 +0.04(+0.56%)
May 14, 2019 6.962 6.995 6.943 6.975 94,158 +0.04(+0.55%)
May 13, 2019 6.976 6.989 6.898 6.937 365,618 -0.05(-0.74%)
May 10, 2019 6.983 6.996 6.976 6.989 90,663 +0.01(+0.09%)
May 09, 2019 6.996 6.996 6.970 6.983 132,317 -0.02(-0.28%)
May 08, 2019 7.015 7.015 6.996 7.002 153,064 -0.01(-0.19%)
May 07, 2019 7.054 7.074 7.002 7.015 188,831 -0.05(-0.65%)
May 06, 2019 7.054 7.080 7.035 7.061 89,862 -0.01(-0.18%)
May 03, 2019 7.074 7.110 7.071 7.074 155,971 +0.00(+0.00%)
May 02, 2019 7.080 7.097 7.068 7.074 267,984 -0.01(-0.09%)
May 01, 2019 7.074 7.093 7.054 7.080 358,738 +0.03(+0.37%)
Apr 30, 2019 7.028 7.054 7.009 7.054 403,574 +0.05(+0.74%)
Apr 29, 2019 7.022 7.028 6.996 7.002 242,311 -0.01(-0.09%)
Apr 26, 2019 7.009 7.015 6.989 7.009 257,237 +0.00(+0.00%)
Apr 25, 2019 7.002 7.009 6.989 7.009 316,551 +0.02(+0.28%)
Apr 24, 2019 6.996 7.002 6.985 6.989 149,540 +0.01(+0.09%)
Apr 23, 2019 6.989 7.009 6.976 6.983 476,336 +0.01(+0.19%)
Apr 22, 2019 6.976 6.983 6.963 6.970 332,103 -0.01(-0.09%)
Apr 18, 2019 6.983 6.986 6.960 6.976 198,075 +0.01(+0.19%)
Apr 17, 2019 6.989 6.996 6.963 6.963 209,319 -0.02(-0.28%)
Apr 16, 2019 7.054 7.054 6.952 6.983 894,731 -0.07(-1.01%)
Apr 15, 2019 7.067 7.093 7.028 7.054 159,891 -0.01(-0.18%)
Apr 12, 2019 7.087 7.087 7.061 7.067 107,720 +0.02(+0.26%)
Apr 11, 2019 7.049 7.088 7.049 7.049 281,679 +0.00(+0.00%)
Apr 10, 2019 7.029 7.071 7.023 7.049 236,553 +0.01(+0.18%)
Apr 09, 2019 7.029 7.042 7.023 7.036 113,838 +0.00(+0.00%)
Apr 08, 2019 7.036 7.042 7.023 7.036 234,647 +0.01(+0.18%)
Apr 05, 2019 6.991 7.055 6.991 7.023 455,718 +0.04(+0.56%)
Apr 04, 2019 6.984 6.991 6.971 6.984 540,489 +0.00(+0.00%)
Apr 03, 2019 6.958 7.003 6.952 6.984 407,581 +0.04(+0.56%)
Apr 02, 2019 6.965 6.988 6.945 6.945 353,102 -0.01(-0.09%)
Apr 01, 2019 6.952 6.978 6.943 6.952 217,721 +0.02(+0.28%)
Mar 29, 2019 6.939 6.952 6.919 6.932 173,349 +0.01(+0.19%)
Mar 28, 2019 6.919 6.939 6.919 6.919 190,529 +0.00(+0.00%)
Mar 27, 2019 6.926 6.939 6.894 6.919 450,678 +0.01(+0.09%)
Mar 26, 2019 6.913 6.932 6.900 6.913 242,740 -0.01(-0.09%)
Mar 25, 2019 6.900 6.919 6.900 6.919 122,889 +0.00(+0.00%)
Mar 22, 2019 6.926 6.937 6.919 6.919 196,545 -0.02(-0.28%)
Mar 21, 2019 6.919 6.952 6.919 6.939 308,019 +0.01(+0.19%)
Mar 20, 2019 6.939 6.945 6.919 6.926 437,709 -0.01(-0.09%)
Mar 19, 2019 6.958 6.964 6.932 6.932 448,498 -0.01(-0.09%)
Mar 18, 2019 6.945 6.952 6.913 6.939 277,991 +0.03(+0.37%)
Mar 15, 2019 6.932 6.932 6.906 6.913 159,431 -0.01(-0.09%)
Mar 14, 2019 6.997 6.997 6.919 6.919 264,793 -0.03(-0.48%)
Mar 13, 2019 6.933 6.953 6.933 6.953 191,379 +0.01(+0.09%)
Mar 12, 2019 6.908 6.946 6.902 6.946 152,957 +0.03(+0.46%)
Mar 11, 2019 6.914 6.914 6.888 6.914 373,181 +0.03(+0.37%)
Mar 08, 2019 6.888 6.908 6.882 6.888 166,361 -0.02(-0.28%)
Mar 07, 2019 6.927 6.927 6.879 6.908 229,994 -0.01(-0.09%)
Mar 06, 2019 6.953 6.972 6.914 6.914 95,781 -0.06(-0.83%)
Mar 05, 2019 6.966 6.972 6.940 6.972 136,576 +0.03(+0.37%)
Mar 04, 2019 6.921 6.953 6.914 6.946 904,405 +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.