5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
-5.03%
3 MONTH PERFORMANCE
-7.43%
6 MONTH PERFORMANCE
-8.96%
YEAR-TO-DATE PERFORMANCE
-7.95%
1 YEAR PERFORMANCE
-6.02%
BlackRock Debt Strategies Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $9.90 | $9.91 (0.1%) | $9.94 | $9.87 | 243,749 | $461.91 M |
| 04/16/2025 | $9.97 | $9.91 (-0.6%) | $10.06 | $9.88 | 229,511 | $461.91 M |
| 04/15/2025 | $9.98 | $10.00 (0.2%) | $10.05 | $9.95 | 291,843 | $466.10 M |
| 04/14/2025 | $10.00 | $10.02 (0.2%) | $10.02 | $9.87 | 344,900 | $467.04 M |
| 04/11/2025 | $9.87 | $9.83 (-0.41%) | $9.88 | $9.71 | 267,500 | $458.18 M |
| 04/10/2025 | $9.86 | $9.82 (-0.41%) | $9.86 | $9.61 | 238,400 | $457.71 M |
| 04/09/2025 | $9.55 | $9.87 (3.35%) | $10.06 | $9.51 | 627,564 | $460.04 M |
| 04/08/2025 | $9.38 | $9.60 (2.35%) | $9.69 | $9.35 | 1.09 M | $447.46 M |
| 04/07/2025 | $9.40 | $9.13 (-2.87%) | $9.40 | $8.72 | 1.11 M | $425.55 M |
| 04/04/2025 | $10.13 | $9.50 (-6.22%) | $10.22 | $9.46 | 758,500 | $442.80 M |
| 04/03/2025 | $10.38 | $10.29 (-0.87%) | $10.39 | $10.27 | 283,079 | $479.62 M |
| 04/02/2025 | $10.40 | $10.44 (0.38%) | $10.45 | $10.36 | 199,700 | $486.61 M |
| 04/01/2025 | $10.47 | $10.43 (-0.38%) | $10.47 | $10.41 | 224,600 | $486.15 M |
| 03/31/2025 | $10.53 | $10.44 (-0.85%) | $10.55 | $10.44 | 538,200 | $486.61 M |
| 03/28/2025 | $10.53 | $10.52 (-0.09%) | $10.55 | $10.48 | 167,536 | $490.34 M |
| 03/27/2025 | $10.52 | $10.52 (0%) | $10.55 | $10.50 | 183,403 | $490.34 M |
| 03/26/2025 | $10.58 | $10.52 (-0.57%) | $10.58 | $10.50 | 156,802 | $490.34 M |
| 03/25/2025 | $10.51 | $10.56 (0.48%) | $10.58 | $10.49 | 184,737 | $492.21 M |
| 03/24/2025 | $10.51 | $10.47 (-0.38%) | $10.56 | $10.46 | 200,321 | $488.01 M |
| 03/21/2025 | $10.45 | $10.48 (0.29%) | $10.50 | $10.45 | 134,514 | $488.48 M |
| 03/20/2025 | $10.50 | $10.50 (0%) | $10.52 | $10.46 | 126,149 | $489.41 M |
| 03/19/2025 | $10.47 | $10.50 (0.29%) | $10.50 | $10.44 | 162,700 | $489.41 M |
| 03/18/2025 | $10.46 | $10.43 (-0.29%) | $10.46 | $10.42 | 108,341 | $486.15 M |
| 03/17/2025 | $10.50 | $10.45 (-0.48%) | $10.53 | $10.44 | 218,900 | $487.08 M |
| 03/14/2025 | $10.52 | $10.51 (-0.1%) | $10.55 | $10.51 | 261,218 | $489.88 M |
| 03/13/2025 | $10.58 | $10.57 (-0.09%) | $10.62 | $10.55 | 220,634 | $492.67 M |
| 03/12/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.54 | 261,400 | $495.00 M |
| 03/11/2025 | $10.63 | $10.59 (-0.38%) | $10.63 | $10.56 | 207,800 | $493.60 M |
| 03/10/2025 | $10.62 | $10.61 (-0.09%) | $10.62 | $10.60 | 157,800 | $494.54 M |
| 03/07/2025 | $10.61 | $10.62 (0.09%) | $10.63 | $10.60 | 140,100 | $495.00 M |
| 03/06/2025 | $10.60 | $10.62 (0.19%) | $10.63 | $10.60 | 199,110 | $495.00 M |
| 03/05/2025 | $10.62 | $10.62 (0%) | $10.64 | $10.60 | 316,300 | $495.00 M |
| 03/04/2025 | $10.70 | $10.64 (-0.56%) | $10.70 | $10.61 | 254,740 | $495.93 M |
| 03/03/2025 | $10.74 | $10.72 (-0.19%) | $10.74 | $10.69 | 213,838 | $499.66 M |
| 02/28/2025 | $10.66 | $10.70 (0.38%) | $10.70 | $10.62 | 281,252 | $498.73 M |
| 02/27/2025 | $10.67 | $10.61 (-0.56%) | $10.68 | $10.61 | 309,920 | $494.54 M |
| 02/26/2025 | $10.67 | $10.70 (0.28%) | $10.71 | $10.64 | 173,015 | $498.73 M |
| 02/25/2025 | $10.67 | $10.67 (0%) | $10.68 | $10.63 | 281,626 | $497.33 M |
| 02/24/2025 | $10.73 | $10.67 (-0.56%) | $10.73 | $10.62 | 385,000 | $497.33 M |
| 02/21/2025 | $10.71 | $10.70 (-0.09%) | $10.73 | $10.67 | 185,800 | $498.73 M |
| 02/20/2025 | $10.74 | $10.73 (-0.09%) | $10.74 | $10.67 | 264,522 | $500.13 M |
| 02/19/2025 | $10.71 | $10.72 (0.09%) | $10.72 | $10.68 | 274,800 | $499.66 M |
| 02/18/2025 | $10.78 | $10.71 (-0.65%) | $10.79 | $10.70 | 292,300 | $499.20 M |
| 02/14/2025 | $10.74 | $10.79 (0.47%) | $10.80 | $10.73 | 321,337 | $502.93 M |
| 02/13/2025 | $10.78 | $10.79 (0.09%) | $10.81 | $10.75 | 256,272 | $502.93 M |
| 02/12/2025 | $10.72 | $10.77 (0.47%) | $10.77 | $10.72 | 243,535 | $501.99 M |
| 02/11/2025 | $10.73 | $10.76 (0.28%) | $10.76 | $10.71 | 212,100 | $501.53 M |
| 02/10/2025 | $10.75 | $10.74 (-0.09%) | $10.75 | $10.71 | 239,000 | $500.60 M |
| 02/07/2025 | $10.76 | $10.72 (-0.37%) | $10.76 | $10.70 | 248,600 | $499.66 M |
| 02/06/2025 | $10.74 | $10.78 (0.37%) | $10.78 | $10.74 | 190,500 | $502.46 M |
| 02/05/2025 | $10.77 | $10.72 (-0.46%) | $10.77 | $10.70 | 245,400 | $499.66 M |
| 02/04/2025 | $10.77 | $10.76 (-0.09%) | $10.78 | $10.71 | 259,246 | $501.53 M |
| 02/03/2025 | $10.75 | $10.79 (0.37%) | $10.79 | $10.71 | 220,900 | $502.93 M |
| 01/31/2025 | $10.78 | $10.75 (-0.28%) | $10.80 | $10.72 | 275,400 | $501.06 M |
| 01/30/2025 | $10.72 | $10.74 (0.19%) | $10.75 | $10.71 | 223,500 | $500.60 M |
| 01/29/2025 | $10.75 | $10.72 (-0.28%) | $10.77 | $10.71 | 138,800 | $499.66 M |
| 01/28/2025 | $10.75 | $10.72 (-0.28%) | $10.75 | $10.71 | 169,900 | $499.66 M |
| 01/27/2025 | $10.75 | $10.73 (-0.19%) | $10.76 | $10.72 | 228,800 | $500.13 M |
| 01/24/2025 | $10.72 | $10.75 (0.28%) | $10.77 | $10.71 | 176,400 | $501.06 M |
| 01/23/2025 | $10.73 | $10.72 (-0.09%) | $10.74 | $10.69 | 223,943 | $499.66 M |
| 01/22/2025 | $10.77 | $10.73 (-0.37%) | $10.78 | $10.69 | 210,825 | $500.13 M |
| 01/21/2025 | $10.75 | $10.73 (-0.19%) | $10.78 | $10.69 | 310,200 | $500.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
