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 )

10.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2022 7.878 7.894 7.793 7.878 371,524 +0.02(+0.21%)
May 27, 2022 7.845 7.894 7.800 7.862 295,055 +0.10(+1.27%)
May 26, 2022 7.681 7.788 7.678 7.763 267,061 +0.11(+1.39%)
May 25, 2022 7.665 7.689 7.583 7.657 483,069 +0.00(+0.00%)
May 24, 2022 7.755 7.755 7.624 7.657 185,818 -0.06(-0.74%)
May 23, 2022 7.763 7.771 7.681 7.714 269,502 +0.00(+0.00%)
May 20, 2022 7.763 7.763 7.648 7.714 293,401 +0.01(+0.11%)
May 19, 2022 7.657 7.730 7.640 7.706 364,886 +0.00(+0.00%)
May 18, 2022 7.755 7.755 7.665 7.706 160,000 -0.05(-0.63%)
May 17, 2022 7.722 7.780 7.689 7.755 169,571 +0.06(+0.75%)
May 16, 2022 7.706 7.722 7.640 7.698 234,362 +0.02(+0.21%)
May 13, 2022 7.722 7.796 7.640 7.681 296,220 -0.02(-0.21%)
May 12, 2022 7.876 7.876 7.640 7.697 232,289 -0.14(-1.77%)
May 11, 2022 7.941 8.015 7.827 7.836 109,683 -0.12(-1.54%)
May 10, 2022 7.999 8.046 7.933 7.958 130,631 -0.01(-0.10%)
May 09, 2022 8.047 8.072 7.950 7.966 261,961 -0.11(-1.31%)
May 06, 2022 8.161 8.267 8.056 8.072 213,398 -0.11(-1.29%)
May 05, 2022 8.267 8.267 8.145 8.178 187,136 -0.09(-1.08%)
May 04, 2022 8.178 8.267 8.137 8.267 149,711 +0.10(+1.20%)
May 03, 2022 8.170 8.227 8.129 8.170 155,796 +0.03(+0.40%)
May 02, 2022 8.235 8.300 8.137 8.137 260,787 -0.11(-1.38%)
Apr 29, 2022 8.357 8.381 8.243 8.251 158,430 -0.11(-1.27%)
Apr 28, 2022 8.373 8.373 8.303 8.357 88,888 +0.06(+0.69%)
Apr 27, 2022 8.308 8.373 8.300 8.300 86,869 +0.02(+0.20%)
Apr 26, 2022 8.324 8.357 8.284 8.284 196,441 -0.05(-0.59%)
Apr 25, 2022 8.308 8.365 8.235 8.332 206,011 +0.02(+0.20%)
Apr 22, 2022 8.422 8.422 8.284 8.316 189,411 -0.11(-1.26%)
Apr 21, 2022 8.471 8.471 8.373 8.422 207,298 +0.01(+0.10%)
Apr 20, 2022 8.389 8.414 8.353 8.414 266,372 +0.05(+0.58%)
Apr 19, 2022 8.275 8.365 8.259 8.365 253,858 +0.11(+1.38%)
Apr 18, 2022 8.235 8.275 8.210 8.251 295,682 +0.05(+0.60%)
Apr 14, 2022 8.389 8.389 8.194 8.202 411,778 -0.15(-1.85%)
Apr 13, 2022 8.381 8.414 8.332 8.357 107,890 -0.02(-0.29%)
Apr 12, 2022 8.373 8.405 8.332 8.381 216,821 +0.06(+0.78%)
Apr 11, 2022 8.389 8.389 8.276 8.316 189,206 -0.06(-0.77%)
Apr 08, 2022 8.389 8.430 8.340 8.381 160,476 +0.01(+0.10%)
Apr 07, 2022 8.389 8.421 8.365 8.373 128,470 +0.01(+0.10%)
Apr 06, 2022 8.332 8.494 8.308 8.365 204,345 -0.06(-0.67%)
Apr 05, 2022 8.502 8.551 8.349 8.421 298,581 -0.10(-1.14%)
Apr 04, 2022 8.405 8.519 8.377 8.519 274,124 +0.14(+1.64%)
Apr 01, 2022 8.438 8.482 8.340 8.381 573,452 -0.06(-0.67%)
Mar 31, 2022 8.381 8.438 8.340 8.438 400,336 +0.13(+1.56%)
Mar 30, 2022 8.292 8.365 8.253 8.308 132,128 +0.03(+0.39%)
Mar 29, 2022 8.259 8.316 8.235 8.276 224,954 +0.06(+0.79%)
Mar 28, 2022 8.170 8.211 8.161 8.211 208,336 +0.06(+0.80%)
Mar 25, 2022 8.187 8.231 8.138 8.146 174,804 -0.04(-0.49%)
Mar 24, 2022 8.251 8.264 8.178 8.187 272,331 -0.06(-0.69%)
Mar 23, 2022 8.292 8.349 8.235 8.243 211,608 -0.03(-0.39%)
Mar 22, 2022 8.276 8.300 8.251 8.276 261,422 +0.06(+0.69%)
Mar 21, 2022 8.292 8.332 8.203 8.219 272,773 -0.07(-0.88%)
Mar 18, 2022 8.357 8.365 8.259 8.292 436,943 -0.02(-0.29%)
Mar 17, 2022 8.235 8.316 8.210 8.316 456,837 +0.08(+0.98%)
Mar 16, 2022 8.235 8.300 8.162 8.235 234,008 +0.06(+0.79%)
Mar 15, 2022 8.178 8.276 8.138 8.170 189,849 -0.03(-0.39%)
Mar 14, 2022 8.430 8.430 8.187 8.203 195,734 -0.21(-2.50%)
Mar 11, 2022 8.510 8.510 8.381 8.413 267,007 -0.05(-0.57%)
Mar 10, 2022 8.397 8.461 8.349 8.461 209,548 +0.03(+0.38%)
Mar 09, 2022 8.485 8.485 8.365 8.429 323,904 +0.04(+0.48%)
Mar 08, 2022 8.453 8.453 8.373 8.389 567,825 -0.02(-0.19%)
Mar 07, 2022 8.566 8.574 8.397 8.405 156,752 -0.14(-1.69%)
Mar 04, 2022 8.622 8.646 8.526 8.550 148,596 -0.05(-0.56%)
Mar 03, 2022 8.654 8.687 8.570 8.598 119,041 +0.02(+0.19%)
Mar 02, 2022 8.590 8.630 8.549 8.582 128,619 +0.02(+0.28%)
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.