BlackRock Debt Strategies Fund, Inc. (DSU)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11.02 | 11.04 | 10.97 | 10.97 | 10.97 | 76,900 |
| 09 may 2024 | 10.98 | 11.03 | 10.97 | 10.99 | 10.99 | 81,900 |
| 08 may 2024 | 10.97 | 11.04 | 10.95 | 11.00 | 11.00 | 156,900 |
| 07 may 2024 | 10.92 | 10.98 | 10.87 | 10.96 | 10.96 | 142,700 |
| 06 may 2024 | 10.84 | 10.90 | 10.81 | 10.87 | 10.87 | 218,800 |
| 03 may 2024 | 10.86 | 10.88 | 10.72 | 10.82 | 10.82 | 219,500 |
| 02 may 2024 | 10.79 | 10.84 | 10.66 | 10.83 | 10.83 | 174,600 |
| 01 may 2024 | 10.70 | 10.80 | 10.64 | 10.77 | 10.77 | 175,600 |
| 30 abr 2024 | 10.75 | 10.80 | 10.62 | 10.68 | 10.68 | 171,000 |
| 29 abr 2024 | 10.70 | 10.75 | 10.61 | 10.75 | 10.75 | 157,900 |
| 26 abr 2024 | 10.70 | 10.72 | 10.63 | 10.70 | 10.70 | 118,900 |
| 25 abr 2024 | 10.64 | 10.67 | 10.50 | 10.64 | 10.64 | 175,200 |
| 24 abr 2024 | 10.72 | 10.72 | 10.55 | 10.67 | 10.67 | 162,500 |
| 23 abr 2024 | 10.70 | 10.72 | 10.66 | 10.70 | 10.70 | 84,000 |
| 22 abr 2024 | 10.60 | 10.66 | 10.56 | 10.65 | 10.65 | 117,200 |
| 19 abr 2024 | 10.59 | 10.59 | 10.49 | 10.53 | 10.53 | 145,000 |
| 18 abr 2024 | 10.56 | 10.57 | 10.52 | 10.54 | 10.54 | 125,800 |
| 17 abr 2024 | 10.45 | 10.54 | 10.42 | 10.54 | 10.54 | 156,900 |
| 16 abr 2024 | 10.22 | 10.39 | 10.22 | 10.39 | 10.39 | 220,400 |
| 15 abr 2024 | 10.58 | 10.63 | 10.11 | 10.26 | 10.26 | 548,100 |
| 12 abr 2024 | 10.76 | 10.77 | 10.55 | 10.55 | 10.55 | 199,400 |
| 12 abr 2024 | 0.099 Dividendo | |||||
| 11 abr 2024 | 10.88 | 10.88 | 10.82 | 10.86 | 10.76 | 134,600 |
| 10 abr 2024 | 10.90 | 10.92 | 10.80 | 10.83 | 10.73 | 160,400 |
| 09 abr 2024 | 10.88 | 10.93 | 10.82 | 10.92 | 10.82 | 144,700 |
| 08 abr 2024 | 10.84 | 10.88 | 10.81 | 10.83 | 10.73 | 141,400 |
| 05 abr 2024 | 10.88 | 10.94 | 10.80 | 10.81 | 10.71 | 150,000 |
| 04 abr 2024 | 11.04 | 11.08 | 10.81 | 10.82 | 10.72 | 245,700 |
| 03 abr 2024 | 11.01 | 11.03 | 10.97 | 10.98 | 10.88 | 106,100 |
| 02 abr 2024 | 11.03 | 11.05 | 10.98 | 10.99 | 10.89 | 94,000 |
| 01 abr 2024 | 11.12 | 11.12 | 11.04 | 11.06 | 10.96 | 182,000 |
| 28 mar 2024 | 11.20 | 11.20 | 11.03 | 11.06 | 10.96 | 467,900 |
| 27 mar 2024 | 11.19 | 11.20 | 11.08 | 11.14 | 11.04 | 168,700 |
| 26 mar 2024 | 11.12 | 11.19 | 11.11 | 11.19 | 11.09 | 97,600 |
| 25 mar 2024 | 11.12 | 11.14 | 11.06 | 11.08 | 10.98 | 80,000 |
| 22 mar 2024 | 11.14 | 11.14 | 11.09 | 11.09 | 10.99 | 85,400 |
| 21 mar 2024 | 11.16 | 11.16 | 11.06 | 11.11 | 11.01 | 122,200 |
| 20 mar 2024 | 11.14 | 11.16 | 11.08 | 11.11 | 11.01 | 129,800 |
| 19 mar 2024 | 11.14 | 11.18 | 11.10 | 11.15 | 11.05 | 114,500 |
| 18 mar 2024 | 11.16 | 11.20 | 11.10 | 11.13 | 11.03 | 108,800 |
| 15 mar 2024 | 11.20 | 11.27 | 11.10 | 11.10 | 11.00 | 128,000 |
| 14 mar 2024 | 11.28 | 11.30 | 11.21 | 11.24 | 11.14 | 104,000 |
| 14 mar 2024 | 0.099 Dividendo | |||||
| 13 mar 2024 | 11.34 | 11.40 | 11.32 | 11.36 | 11.16 | 243,200 |
| 12 mar 2024 | 11.15 | 11.32 | 11.14 | 11.32 | 11.12 | 180,300 |
| 11 mar 2024 | 11.14 | 11.19 | 11.12 | 11.14 | 10.94 | 121,400 |
| 08 mar 2024 | 11.14 | 11.21 | 11.13 | 11.19 | 10.99 | 129,100 |
| 07 mar 2024 | 11.16 | 11.21 | 11.15 | 11.16 | 10.96 | 130,700 |
| 06 mar 2024 | 11.11 | 11.20 | 11.10 | 11.18 | 10.98 | 136,900 |
| 05 mar 2024 | 11.08 | 11.13 | 11.06 | 11.11 | 10.91 | 124,700 |
| 04 mar 2024 | 11.06 | 11.12 | 11.05 | 11.11 | 10.91 | 154,000 |
| 01 mar 2024 | 11.03 | 11.13 | 11.02 | 11.12 | 10.92 | 123,600 |
| 29 feb 2024 | 11.08 | 11.14 | 11.01 | 11.04 | 10.84 | 160,700 |
| 28 feb 2024 | 11.02 | 11.09 | 10.97 | 11.01 | 10.81 | 180,300 |
| 27 feb 2024 | 11.02 | 11.09 | 11.01 | 11.02 | 10.82 | 101,900 |
| 26 feb 2024 | 11.02 | 11.05 | 11.00 | 11.02 | 10.82 | 132,000 |
| 23 feb 2024 | 11.09 | 11.10 | 11.01 | 11.04 | 10.84 | 84,000 |
| 22 feb 2024 | 11.06 | 11.11 | 11.03 | 11.05 | 10.85 | 114,200 |
| 21 feb 2024 | 10.98 | 11.05 | 10.97 | 11.04 | 10.84 | 140,700 |
| 20 feb 2024 | 11.03 | 11.15 | 10.92 | 10.94 | 10.75 | 350,400 |
| 16 feb 2024 | 11.13 | 11.18 | 11.10 | 11.10 | 10.90 | 102,900 |
| 15 feb 2024 | 11.14 | 11.18 | 11.12 | 11.17 | 10.97 | 114,200 |
| 14 feb 2024 | 11.12 | 11.19 | 11.12 | 11.13 | 10.93 | 112,100 |
| 14 feb 2024 | 0.099 Dividendo | |||||
| 13 feb 2024 | 11.23 | 11.29 | 11.14 | 11.19 | 10.89 | 224,100 |
| 12 feb 2024 | 11.24 | 11.29 | 11.23 | 11.27 | 10.97 | 105,600 |
| 09 feb 2024 | 11.25 | 11.28 | 11.22 | 11.26 | 10.96 | 132,100 |
| 08 feb 2024 | 11.25 | 11.30 | 11.24 | 11.24 | 10.94 | 153,300 |
| 07 feb 2024 | 11.24 | 11.25 | 11.21 | 11.25 | 10.95 | 92,100 |
| 06 feb 2024 | 11.11 | 11.22 | 11.11 | 11.22 | 10.92 | 130,500 |
| 05 feb 2024 | 11.04 | 11.09 | 10.99 | 11.09 | 10.80 | 133,800 |
| 02 feb 2024 | 11.08 | 11.24 | 11.04 | 11.06 | 10.77 | 238,600 |
| 01 feb 2024 | 11.07 | 11.13 | 11.06 | 11.11 | 10.82 | 128,000 |
| 31 ene 2024 | 11.05 | 11.06 | 11.00 | 11.05 | 10.76 | 159,100 |
| 30 ene 2024 | 10.95 | 11.02 | 10.92 | 11.02 | 10.73 | 184,100 |
| 29 ene 2024 | 10.89 | 10.95 | 10.86 | 10.95 | 10.66 | 139,100 |
| 26 ene 2024 | 10.90 | 10.90 | 10.86 | 10.88 | 10.59 | 47,300 |
| 25 ene 2024 | 10.88 | 10.89 | 10.85 | 10.89 | 10.60 | 111,500 |
| 24 ene 2024 | 10.86 | 10.87 | 10.80 | 10.87 | 10.58 | 150,200 |
| 23 ene 2024 | 10.73 | 10.79 | 10.72 | 10.79 | 10.50 | 155,000 |
| 22 ene 2024 | 10.65 | 10.72 | 10.62 | 10.69 | 10.41 | 142,000 |
| 19 ene 2024 | 10.70 | 10.70 | 10.58 | 10.58 | 10.30 | 129,300 |
| 18 ene 2024 | 10.69 | 10.70 | 10.63 | 10.67 | 10.39 | 140,900 |
| 17 ene 2024 | 10.69 | 10.74 | 10.63 | 10.66 | 10.38 | 154,200 |
| 16 ene 2024 | 10.68 | 10.74 | 10.67 | 10.69 | 10.41 | 117,700 |
| 12 ene 2024 | 10.70 | 10.73 | 10.67 | 10.67 | 10.39 | 113,100 |
| 11 ene 2024 | 10.66 | 10.76 | 10.66 | 10.75 | 10.47 | 160,300 |
| 11 ene 2024 | 0.099 Dividendo | |||||
| 10 ene 2024 | 10.69 | 10.82 | 10.69 | 10.80 | 10.42 | 212,100 |
| 09 ene 2024 | 10.65 | 10.74 | 10.65 | 10.73 | 10.35 | 165,700 |
| 08 ene 2024 | 10.67 | 10.75 | 10.67 | 10.72 | 10.34 | 201,400 |
| 05 ene 2024 | 10.64 | 10.74 | 10.64 | 10.73 | 10.35 | 146,200 |
| 04 ene 2024 | 10.62 | 10.74 | 10.56 | 10.71 | 10.33 | 190,200 |
| 03 ene 2024 | 10.64 | 10.72 | 10.62 | 10.68 | 10.30 | 194,100 |
| 02 ene 2024 | 10.73 | 10.79 | 10.71 | 10.72 | 10.34 | 246,000 |
| 29 dic 2023 | 10.85 | 10.89 | 10.78 | 10.79 | 10.41 | 298,100 |
| 28 dic 2023 | 10.79 | 10.88 | 10.79 | 10.85 | 10.47 | 165,000 |
| 27 dic 2023 | 10.75 | 10.85 | 10.73 | 10.84 | 10.46 | 101,000 |
| 26 dic 2023 | 10.77 | 10.80 | 10.72 | 10.77 | 10.39 | 150,200 |
| 22 dic 2023 | 10.80 | 10.86 | 10.75 | 10.80 | 10.42 | 193,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.