Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

10.99 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2017 6.616 6.622 6.582 6.599 375,824 -0.02(-0.34%)
May 30, 2017 6.655 6.655 6.605 6.622 308,032 -0.02(-0.34%)
May 26, 2017 6.622 6.672 6.610 6.644 716,278 +0.03(+0.51%)
May 25, 2017 6.627 6.650 6.605 6.610 231,560 -0.02(-0.26%)
May 24, 2017 6.571 6.633 6.571 6.627 216,297 +0.05(+0.69%)
May 23, 2017 6.559 6.582 6.559 6.582 180,802 +0.03(+0.43%)
May 22, 2017 6.571 6.582 6.554 6.554 182,874 -0.01(-0.17%)
May 19, 2017 6.548 6.588 6.548 6.565 147,052 +0.02(+0.26%)
May 18, 2017 6.514 6.559 6.514 6.548 347,000 +0.02(+0.35%)
May 17, 2017 6.605 6.605 6.520 6.525 615,995 -0.09(-1.37%)
May 16, 2017 6.610 6.639 6.610 6.616 113,413 +0.00(+0.00%)
May 15, 2017 6.616 6.625 6.600 6.616 160,077 +0.00(+0.00%)
May 12, 2017 6.605 6.616 6.588 6.616 167,303 +0.01(+0.17%)
May 11, 2017 6.593 6.621 6.593 6.605 169,657 -0.03(-0.44%)
May 10, 2017 6.589 6.634 6.583 6.634 320,373 +0.04(+0.68%)
May 09, 2017 6.611 6.611 6.589 6.589 198,578 -0.02(-0.34%)
May 08, 2017 6.606 6.617 6.594 6.611 175,568 +0.00(+0.00%)
May 05, 2017 6.589 6.611 6.589 6.611 216,131 +0.03(+0.43%)
May 04, 2017 6.606 6.611 6.561 6.583 252,041 -0.03(-0.43%)
May 03, 2017 6.611 6.622 6.589 6.611 190,934 -0.01(-0.08%)
May 02, 2017 6.583 6.617 6.572 6.617 307,025 +0.04(+0.60%)
May 01, 2017 6.583 6.594 6.578 6.578 188,384 +0.00(+0.00%)
Apr 28, 2017 6.566 6.578 6.555 6.578 246,248 +0.02(+0.26%)
Apr 27, 2017 6.561 6.572 6.555 6.561 215,379 -0.01(-0.09%)
Apr 26, 2017 6.538 6.566 6.527 6.566 273,943 +0.04(+0.69%)
Apr 25, 2017 6.510 6.546 6.506 6.521 536,290 +0.02(+0.26%)
Apr 24, 2017 6.516 6.524 6.502 6.504 196,605 +0.00(+0.00%)
Apr 21, 2017 6.482 6.504 6.465 6.504 362,877 +0.00(+0.00%)
Apr 20, 2017 6.454 6.507 6.454 6.504 259,153 +0.04(+0.61%)
Apr 19, 2017 6.459 6.482 6.459 6.465 293,812 +0.02(+0.35%)
Apr 18, 2017 6.465 6.476 6.437 6.443 529,941 -0.02(-0.35%)
Apr 17, 2017 6.499 6.499 6.465 6.465 239,495 -0.02(-0.35%)
Apr 13, 2017 6.488 6.499 6.477 6.488 106,497 +0.02(+0.26%)
Apr 12, 2017 6.493 6.516 6.471 6.471 402,512 -0.03(-0.43%)
Apr 11, 2017 6.499 6.504 6.471 6.499 268,194 -0.00(-0.01%)
Apr 10, 2017 6.477 6.505 6.475 6.500 297,702 +0.02(+0.35%)
Apr 07, 2017 6.449 6.483 6.449 6.477 256,612 +0.03(+0.43%)
Apr 06, 2017 6.438 6.449 6.433 6.449 166,901 +0.02(+0.26%)
Apr 05, 2017 6.421 6.449 6.421 6.433 168,037 +0.01(+0.17%)
Apr 04, 2017 6.416 6.421 6.393 6.421 204,673 +0.02(+0.26%)
Apr 03, 2017 6.455 6.455 6.399 6.405 342,437 -0.03(-0.52%)
Mar 31, 2017 6.444 6.455 6.421 6.438 361,511 -0.01(-0.09%)
Mar 30, 2017 6.444 6.449 6.433 6.444 612,876 +0.02(+0.35%)
Mar 29, 2017 6.421 6.427 6.399 6.421 250,355 +0.01(+0.17%)
Mar 28, 2017 6.405 6.427 6.394 6.410 230,171 +0.01(+0.17%)
Mar 27, 2017 6.377 6.399 6.371 6.399 158,502 +0.01(+0.18%)
Mar 24, 2017 6.388 6.416 6.377 6.388 221,969 +0.01(+0.09%)
Mar 23, 2017 6.366 6.388 6.354 6.382 377,842 +0.02(+0.26%)
Mar 22, 2017 6.338 6.366 6.298 6.366 681,267 +0.04(+0.62%)
Mar 21, 2017 6.388 6.388 6.315 6.326 404,609 -0.04(-0.70%)
Mar 20, 2017 6.360 6.388 6.343 6.371 381,298 +0.01(+0.09%)
Mar 17, 2017 6.332 6.366 6.326 6.366 310,752 +0.04(+0.62%)
Mar 16, 2017 6.338 6.343 6.298 6.326 478,819 -0.02(-0.26%)
Mar 15, 2017 6.310 6.343 6.293 6.343 925,428 +0.06(+0.98%)
Mar 14, 2017 6.382 6.382 6.276 6.282 555,891 -0.11(-1.75%)
Mar 13, 2017 6.416 6.438 6.371 6.393 205,675 -0.02(-0.27%)
Mar 10, 2017 6.417 6.428 6.400 6.411 545,345 +0.03(+0.44%)
Mar 09, 2017 6.439 6.439 6.356 6.383 621,293 -0.06(-0.95%)
Mar 08, 2017 6.467 6.478 6.439 6.444 381,373 -0.03(-0.43%)
Mar 07, 2017 6.506 6.511 6.472 6.472 343,994 -0.04(-0.60%)
Mar 06, 2017 6.511 6.517 6.500 6.511 175,115 +0.01(+0.09%)
Mar 03, 2017 6.506 6.516 6.489 6.506 201,729 +0.01(+0.09%)
Mar 02, 2017 6.517 6.522 6.500 6.500 214,086 -0.03(-0.43%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.