-
5 DAY PERFORMANCE
+0.82% -
1 MONTH PERFORMANCE
+1.94% -
3 MONTH PERFORMANCE
+1.65% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
+2.50% -
1 YEAR PERFORMANCE
+7.69%
BlackRock Debt Strategies Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.07 | $11.06 (-0.09%) | $11.10 | $11.00 | 286,716 | $515.51 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 |
| 08/16/2024 | $10.75 | $10.80 (0.47%) | $10.84 | $10.75 | 74,000 | $503.39 M |
| 08/15/2024 | $10.79 | $10.75 (-0.37%) | $10.82 | $10.75 | 134,400 | $501.06 M |
| 08/14/2024 | $10.84 | $10.81 (-0.28%) | $10.85 | $10.80 | 107,749 | $503.86 M |
| 08/13/2024 | $10.85 | $10.87 (0.18%) | $10.91 | $10.82 | 165,330 | $506.65 M |
| 08/12/2024 | $10.91 | $10.82 (-0.82%) | $10.92 | $10.80 | 167,634 | $504.32 M |
| 08/09/2024 | $10.82 | $10.91 (0.83%) | $10.92 | $10.82 | 92,747 | $508.52 M |
| 08/08/2024 | $10.84 | $10.84 (0%) | $10.87 | $10.81 | 136,100 | $505.26 M |
| 08/07/2024 | $10.80 | $10.84 (0.37%) | $10.91 | $10.79 | 258,400 | $505.26 M |
| 08/06/2024 | $10.68 | $10.82 (1.31%) | $10.84 | $10.62 | 133,525 | $504.32 M |
| 08/05/2024 | $10.62 | $10.64 (0.19%) | $10.82 | $10.58 | 234,300 | $495.93 M |
| 08/02/2024 | $11.00 | $10.84 (-1.45%) | $11.02 | $10.82 | 193,164 | $505.26 M |
| 08/01/2024 | $11.00 | $11.03 (0.27%) | $11.05 | $10.94 | 142,009 | $514.11 M |
| 07/31/2024 | $11.08 | $11.00 (-0.72%) | $11.08 | $10.95 | 267,300 | $512.71 M |
| 07/30/2024 | $10.97 | $11.02 (0.46%) | $11.02 | $10.92 | 248,236 | $513.65 M |
| 07/29/2024 | $10.93 | $10.95 (0.18%) | $10.99 | $10.89 | 206,507 | $510.38 M |
| 07/26/2024 | $10.95 | $10.96 (0.09%) | $10.96 | $10.88 | 144,622 | $510.85 M |
| 07/25/2024 | $10.92 | $10.95 (0.27%) | $10.96 | $10.89 | 95,806 | $510.38 M |
| 07/24/2024 | $10.94 | $10.89 (-0.46%) | $10.94 | $10.84 | 139,100 | $507.59 M |
| 07/23/2024 | $10.88 | $10.96 (0.74%) | $10.96 | $10.86 | 143,600 | $510.85 M |
| 07/22/2024 | $10.90 | $10.83 (-0.64%) | $10.94 | $10.79 | 225,769 | $504.79 M |
| 07/19/2024 | $10.89 | $10.91 (0.18%) | $10.93 | $10.70 | 640,568 | $508.52 M |
| 07/18/2024 | $10.97 | $10.92 (-0.46%) | $10.97 | $10.82 | 209,688 | $508.99 M |
| 07/17/2024 | $10.97 | $10.93 (-0.36%) | $11.01 | $10.91 | 163,112 | $509.45 M |
| 07/16/2024 | $10.98 | $10.99 (0.09%) | $11.04 | $10.95 | 142,365 | $512.25 M |
| 07/15/2024 | $10.89 | $10.96 (0.64%) | $11.01 | $10.86 | 260,073 | $510.85 M |
| 07/12/2024 | $10.88 | $10.94 (0.55%) | $10.95 | $10.88 | 107,861 | $509.92 M |
| 07/11/2024 | $10.92 | $10.89 (-0.27%) | $10.95 | $10.88 | 113,069 | $507.59 M |
| 07/10/2024 | $10.89 | $10.92 (0.28%) | $10.97 | $10.89 | 161,482 | $508.99 M |
| 07/09/2024 | $10.85 | $10.92 (0.65%) | $10.92 | $10.85 | 122,131 | $508.99 M |
| 07/08/2024 | $10.87 | $10.87 (0%) | $10.89 | $10.80 | 127,895 | $506.65 M |
| 07/05/2024 | $10.88 | $10.91 (0.28%) | $10.91 | $10.83 | 99,252 | $508.52 M |
| 07/03/2024 | $10.91 | $10.90 (-0.09%) | $10.95 | $10.88 | 68,368 | $508.05 M |
| 07/02/2024 | $10.89 | $10.93 (0.37%) | $10.94 | $10.88 | 120,672 | $509.45 M |
| 07/01/2024 | $10.86 | $10.88 (0.18%) | $10.89 | $10.74 | 181,547 | $507.12 M |