-
5 DAY PERFORMANCE
-0.92% -
1 MONTH PERFORMANCE
-1.10% -
3 MONTH PERFORMANCE
-0.09% -
6 MONTH PERFORMANCE
-1.74% -
YEAR-TO-DATE PERFORMANCE
-0.28% -
1 YEAR PERFORMANCE
+5.91%
BlackRock Debt Strategies Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.86 | $10.77 (-0.83%) | $10.86 | $10.76 | 323,510 | $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 |
| 10/14/2024 | $11.13 | $11.09 (-0.36%) | $11.13 | $11.06 | 180,000 | $516.91 M |
| 10/11/2024 | $11.13 | $11.10 (-0.27%) | $11.13 | $11.08 | 102,215 | $517.38 M |
| 10/10/2024 | $11.11 | $11.10 (-0.09%) | $11.13 | $11.07 | 133,436 | $517.38 M |
| 10/09/2024 | $11.12 | $11.09 (-0.27%) | $11.16 | $11.05 | 193,200 | $516.91 M |
| 10/08/2024 | $11.06 | $11.10 (0.36%) | $11.13 | $11.03 | 203,900 | $517.38 M |
| 10/07/2024 | $11.07 | $11.05 (-0.18%) | $11.19 | $11.03 | 324,400 | $515.04 M |
| 10/04/2024 | $10.99 | $11.07 (0.73%) | $11.07 | $10.97 | 187,700 | $515.98 M |
| 10/03/2024 | $11.01 | $10.99 (-0.18%) | $11.05 | $10.97 | 205,200 | $512.25 M |
| 10/02/2024 | $11.04 | $11.03 (-0.09%) | $11.05 | $11.01 | 124,200 | $514.11 M |
| 10/01/2024 | $11.06 | $11.03 (-0.27%) | $11.08 | $10.99 | 224,900 | $514.11 M |
| 09/30/2024 | $11.07 | $11.03 (-0.36%) | $11.10 | $11.00 | 348,513 | $514.11 M |
| 09/27/2024 | $11.01 | $11.05 (0.36%) | $11.07 | $10.99 | 207,000 | $515.04 M |
| 09/26/2024 | $11.05 | $10.97 (-0.72%) | $11.05 | $10.96 | 149,837 | $511.32 M |
| 09/25/2024 | $11.01 | $11.01 (0%) | $11.04 | $10.98 | 117,410 | $513.18 M |
| 09/24/2024 | $11.00 | $10.98 (-0.18%) | $11.00 | $10.92 | 195,800 | $511.78 M |
| 09/23/2024 | $11.01 | $10.97 (-0.36%) | $11.04 | $10.93 | 161,304 | $511.32 M |
| 09/20/2024 | $11.04 | $11.03 (-0.09%) | $11.05 | $11.00 | 84,317 | $514.11 M |
| 09/19/2024 | $11.00 | $11.04 (0.36%) | $11.07 | $10.98 | 210,400 | $514.58 M |
| 09/18/2024 | $11.03 | $10.98 (-0.45%) | $11.04 | $10.97 | 209,503 | $511.78 M |
| 09/17/2024 | $11.05 | $11.02 (-0.27%) | $11.05 | $10.95 | 205,345 | $513.65 M |
| 09/16/2024 | $11.01 | $11.01 (0%) | $11.02 | $10.96 | 194,700 | $513.18 M |
| 09/13/2024 | $11.05 | $11.07 (0.18%) | $11.10 | $11.01 | 367,935 | $515.98 M |
| 09/12/2024 | $11.03 | $11.05 (0.18%) | $11.06 | $10.95 | 270,284 | $515.04 M |
| 09/11/2024 | $10.95 | $11.00 (0.46%) | $11.05 | $10.94 | 240,800 | $512.71 M |
| 09/10/2024 | $11.02 | $10.96 (-0.54%) | $11.05 | $10.92 | 335,300 | $510.85 M |
| 09/09/2024 | $10.97 | $10.96 (-0.09%) | $11.01 | $10.91 | 590,120 | $510.85 M |
| 09/06/2024 | $10.92 | $10.86 (-0.55%) | $10.96 | $10.80 | 291,700 | $506.19 M |
| 09/05/2024 | $10.85 | $10.94 (0.83%) | $10.96 | $10.84 | 324,500 | $509.92 M |
| 09/04/2024 | $10.87 | $10.83 (-0.37%) | $10.90 | $10.83 | 192,200 | $504.79 M |
| 09/03/2024 | $10.87 | $10.92 (0.46%) | $10.92 | $10.85 | 160,500 | $508.99 M |
| 08/30/2024 | $10.89 | $10.85 (-0.37%) | $10.95 | $10.85 | 154,509 | $505.72 M |
| 08/29/2024 | $10.82 | $10.83 (0.09%) | $10.88 | $10.80 | 150,900 | $504.79 M |
| 08/28/2024 | $10.80 | $10.84 (0.37%) | $10.87 | $10.80 | 100,700 | $505.26 M |
| 08/27/2024 | $10.86 | $10.80 (-0.55%) | $10.88 | $10.80 | 146,219 | $503.39 M |
| 08/26/2024 | $10.86 | $10.88 (0.18%) | $10.88 | $10.80 | 135,823 | $507.12 M |
| 08/23/2024 | $10.75 | $10.80 (0.47%) | $10.81 | $10.73 | 138,319 | $503.39 M |
| 08/22/2024 | $10.73 | $10.71 (-0.19%) | $10.76 | $10.70 | 137,416 | $499.20 M |
| 08/21/2024 | $10.76 | $10.74 (-0.19%) | $10.77 | $10.72 | 133,700 | $500.60 M |
| 08/20/2024 | $10.78 | $10.75 (-0.28%) | $10.78 | $10.70 | 270,740 | $501.06 M |
| 08/19/2024 | $10.80 | $10.77 (-0.28%) | $10.81 | $10.74 | 161,600 | $501.99 M |