5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
-1.56%
3 MONTH PERFORMANCE
-2.18%
6 MONTH PERFORMANCE
-1.82%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.84%
BlackRock Debt Strategies Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $10.82 | $10.77 (-0.46%) | $10.85 | $10.74 | 242,904 | $501.99 M |
| 01/13/2025 | $10.80 | $10.78 (-0.19%) | $10.80 | $10.71 | 247,033 | $502.46 M |
| 01/10/2025 | $10.81 | $10.79 (-0.19%) | $10.85 | $10.77 | 202,300 | $502.93 M |
| 01/08/2025 | $10.81 | $10.86 (0.46%) | $10.87 | $10.79 | 186,500 | $506.19 M |
| 01/07/2025 | $10.81 | $10.77 (-0.37%) | $10.81 | $10.75 | 193,900 | $501.99 M |
| 01/06/2025 | $10.85 | $10.79 (-0.55%) | $10.85 | $10.75 | 266,337 | $502.93 M |
| 01/03/2025 | $10.88 | $10.85 (-0.28%) | $10.90 | $10.77 | 264,413 | $505.72 M |
| 01/02/2025 | $10.82 | $10.85 (0.28%) | $10.85 | $10.79 | 199,748 | $505.72 M |
| 12/31/2024 | $10.76 | $10.76 (0%) | $10.82 | $10.72 | 433,900 | $501.53 M |
| 12/30/2024 | $10.80 | $10.77 (-0.28%) | $10.82 | $10.74 | 273,000 | $501.99 M |
| 12/27/2024 | $10.87 | $10.81 (-0.55%) | $10.87 | $10.76 | 126,800 | $503.86 M |
| 12/26/2024 | $10.89 | $10.87 (-0.18%) | $10.93 | $10.82 | 122,300 | $506.65 M |
| 12/24/2024 | $10.85 | $10.86 (0.09%) | $10.91 | $10.85 | 132,500 | $506.19 M |
| 12/23/2024 | $10.84 | $10.82 (-0.18%) | $10.85 | $10.75 | 359,225 | $504.32 M |
| 12/20/2024 | $10.64 | $10.81 (1.6%) | $10.83 | $10.63 | 291,746 | $503.86 M |
| 12/19/2024 | $10.68 | $10.64 (-0.37%) | $10.71 | $10.61 | 240,895 | $495.93 M |
| 12/18/2024 | $10.75 | $10.65 (-0.93%) | $10.80 | $10.65 | 273,000 | $496.40 M |
| 12/17/2024 | $10.85 | $10.75 (-0.92%) | $10.87 | $10.73 | 304,307 | $501.06 M |
| 12/16/2024 | $10.85 | $10.89 (0.37%) | $10.90 | $10.85 | 183,000 | $507.59 M |
| 12/13/2024 | $10.86 | $10.93 (0.64%) | $10.93 | $10.85 | 244,927 | $509.45 M |
| 12/12/2024 | $10.90 | $10.83 (-0.64%) | $10.93 | $10.83 | 168,845 | $504.79 M |
| 12/11/2024 | $10.87 | $10.93 (0.55%) | $10.93 | $10.85 | 146,200 | $509.45 M |
| 12/10/2024 | $10.83 | $10.83 (0%) | $10.86 | $10.82 | 178,027 | $504.79 M |
| 12/09/2024 | $10.84 | $10.83 (-0.09%) | $10.90 | $10.82 | 279,900 | $504.79 M |
| 12/06/2024 | $10.82 | $10.83 (0.09%) | $10.86 | $10.81 | 202,716 | $504.79 M |
| 12/05/2024 | $10.84 | $10.83 (-0.09%) | $10.85 | $10.78 | 224,700 | $504.79 M |
| 12/04/2024 | $10.93 | $10.83 (-0.91%) | $10.95 | $10.83 | 201,500 | $504.79 M |
| 12/03/2024 | $10.89 | $10.92 (0.28%) | $10.94 | $10.87 | 176,400 | $508.99 M |
| 12/02/2024 | $10.84 | $10.87 (0.28%) | $10.90 | $10.82 | 226,334 | $506.65 M |
| 11/29/2024 | $10.87 | $10.86 (-0.09%) | $10.89 | $10.84 | 183,200 | $506.19 M |
| 11/27/2024 | $10.81 | $10.84 (0.28%) | $10.85 | $10.77 | 145,906 | $505.26 M |
| 11/26/2024 | $10.85 | $10.77 (-0.74%) | $10.88 | $10.77 | 244,700 | $501.99 M |
| 11/25/2024 | $10.89 | $10.87 (-0.18%) | $10.91 | $10.81 | 147,508 | $506.65 M |
| 11/22/2024 | $10.82 | $10.85 (0.28%) | $10.91 | $10.81 | 152,013 | $505.72 M |
| 11/21/2024 | $10.87 | $10.83 (-0.37%) | $10.87 | $10.80 | 146,900 | $504.79 M |
| 11/20/2024 | $10.83 | $10.83 (0%) | $10.85 | $10.78 | 157,945 | $504.79 M |
| 11/19/2024 | $10.77 | $10.83 (0.56%) | $10.83 | $10.77 | 169,700 | $504.79 M |
| 11/18/2024 | $10.86 | $10.77 (-0.83%) | $10.86 | $10.76 | 323,530 | $501.99 M |
| 11/15/2024 | $10.80 | $10.86 (0.56%) | $10.86 | $10.75 | 306,800 | $506.19 M |
| 11/14/2024 | $10.88 | $10.86 (-0.18%) | $10.88 | $10.83 | 180,300 | $506.19 M |
| 11/13/2024 | $10.92 | $10.86 (-0.55%) | $10.94 | $10.85 | 207,500 | $506.19 M |
| 11/12/2024 | $10.92 | $10.89 (-0.27%) | $10.93 | $10.84 | 293,500 | $507.59 M |
| 11/11/2024 | $11.00 | $10.92 (-0.73%) | $11.02 | $10.90 | 269,994 | $508.99 M |
| 11/08/2024 | $10.94 | $10.99 (0.46%) | $11.00 | $10.90 | 133,912 | $512.25 M |
| 11/07/2024 | $10.87 | $10.92 (0.46%) | $10.93 | $10.85 | 193,823 | $508.99 M |
| 11/06/2024 | $10.89 | $10.84 (-0.46%) | $10.97 | $10.81 | 306,000 | $505.26 M |
| 11/05/2024 | $10.82 | $10.85 (0.28%) | $10.87 | $10.80 | 170,200 | $505.72 M |
| 11/04/2024 | $10.92 | $10.80 (-1.1%) | $10.95 | $10.80 | 169,847 | $503.39 M |
| 11/01/2024 | $10.84 | $10.93 (0.83%) | $10.94 | $10.84 | 131,733 | $509.45 M |
| 10/31/2024 | $10.84 | $10.80 (-0.37%) | $10.85 | $10.78 | 161,500 | $503.39 M |
| 10/30/2024 | $10.83 | $10.86 (0.28%) | $10.88 | $10.81 | 152,003 | $506.19 M |
| 10/29/2024 | $10.86 | $10.81 (-0.46%) | $10.86 | $10.78 | 115,073 | $503.86 M |
| 10/28/2024 | $10.86 | $10.87 (0.09%) | $10.87 | $10.83 | 101,333 | $506.65 M |
| 10/25/2024 | $10.86 | $10.81 (-0.46%) | $10.89 | $10.80 | 111,700 | $503.86 M |
| 10/24/2024 | $10.79 | $10.83 (0.37%) | $10.85 | $10.79 | 102,800 | $504.79 M |
| 10/23/2024 | $10.80 | $10.79 (-0.09%) | $10.85 | $10.78 | 148,200 | $502.93 M |
| 10/22/2024 | $10.82 | $10.82 (0%) | $10.85 | $10.81 | 131,431 | $504.32 M |
| 10/21/2024 | $10.87 | $10.82 (-0.46%) | $10.89 | $10.81 | 150,121 | $504.32 M |
| 10/18/2024 | $10.83 | $10.88 (0.46%) | $10.88 | $10.82 | 149,447 | $507.12 M |
| 10/17/2024 | $10.87 | $10.80 (-0.64%) | $10.89 | $10.80 | 287,700 | $503.39 M |
| 10/16/2024 | $10.99 | $10.86 (-1.18%) | $11.03 | $10.85 | 409,121 | $506.19 M |
| 10/15/2024 | $10.99 | $11.00 (0.09%) | $11.05 | $10.99 | 117,731 | $512.71 M |