Wednesday, February 10, 2010, 1:15PM AEST - The Australian Stockmarket closes in 2 hours and 50 minutes.
To create a watchlist or portfolio of shares, Register

BlackRock Debt Strategies Fund, Inc. (DSU)

8:00AM AEST: 3.62 USD  Up 0.08 (2.26%)  
 MORE ON DSU 
Quotes
HereHistorical Prices
Charts
Technical Analysis
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-103.553.623.553.62232,5003.62
8-Feb-103.533.643.533.54453,4003.54
5-Feb-103.663.663.453.57979,5003.57
4-Feb-103.743.743.633.63285,6003.63
3-Feb-103.793.793.703.70440,2003.70
2-Feb-103.743.753.723.74298,8003.74
1-Feb-103.753.753.703.72232,0003.72
29-Jan-103.733.743.703.71232,8003.71
28-Jan-103.713.733.693.73289,4003.73
27-Jan-103.703.743.703.72373,6003.72
26-Jan-103.683.723.673.72391,6003.72
25-Jan-103.723.723.683.68362,2003.68
22-Jan-103.703.723.673.71420,1003.71
21-Jan-103.723.733.653.69409,6003.69
20-Jan-103.693.743.693.74210,0003.74
19-Jan-103.693.753.693.75255,8003.75
15-Jan-103.703.713.673.70286,4003.70
14-Jan-103.683.723.673.69410,0003.69
13-Jan-103.683.723.673.72296,7003.72
12-Jan-103.653.713.653.71286,3003.71
11-Jan-103.693.713.663.68392,0003.68
8-Jan-103.643.693.643.67282,7003.67
7-Jan-103.623.673.623.67307,8003.67
6-Jan-103.613.663.613.66296,0003.66
5-Jan-103.583.673.583.63313,8003.63
4-Jan-103.653.653.593.60315,6003.60
31-Dec-093.623.643.603.60245,5003.60
30-Dec-093.623.673.623.63205,1003.63
29-Dec-093.693.693.643.65361,4003.65
29-Dec-09 $ 0.031 Cash Dividend
28-Dec-093.663.713.663.69415,5003.66
24-Dec-093.673.693.623.67240,4003.64
23-Dec-093.623.653.613.64296,4003.61
22-Dec-093.593.643.563.63541,4003.60
21-Dec-093.583.613.543.59632,2003.56
18-Dec-093.573.573.533.54242,9003.51
17-Dec-093.583.583.543.55362,1003.52
16-Dec-093.523.583.523.58272,5003.55
15-Dec-093.513.553.513.54316,1003.51
14-Dec-093.563.563.483.52498,9003.49
11-Dec-093.563.573.543.57330,9003.54
11-Dec-09 $ 0.031 Cash Dividend
10-Dec-093.573.603.563.58293,2003.52
9-Dec-093.583.583.543.56203,6003.50
8-Dec-093.513.583.503.58307,9003.52
7-Dec-093.543.583.533.53364,7003.47
4-Dec-093.563.583.533.56456,8003.50
3-Dec-093.603.603.533.56519,9003.50
2-Dec-093.493.553.493.54349,9003.48
1-Dec-093.493.543.463.52667,8003.46
30-Nov-093.513.513.463.47173,2003.41
27-Nov-093.463.493.393.49251,7003.43
25-Nov-093.473.523.473.51256,2003.45
24-Nov-093.463.503.453.48402,3003.42
23-Nov-093.443.473.443.45266,6003.39
20-Nov-093.413.473.403.45373,6003.39
19-Nov-093.423.433.403.41249,4003.35
18-Nov-093.433.443.413.42196,7003.36
17-Nov-093.433.443.413.43149,9003.37
16-Nov-093.423.453.423.42289,7003.36
13-Nov-093.433.433.403.40188,3003.34
12-Nov-093.423.473.403.40258,7003.34
11-Nov-093.463.483.453.45178,3003.39
10-Nov-093.453.483.453.463,1003.40
10-Nov-09 $ 0.031 Cash Dividend
9-Nov-093.423.503.423.49655,9003.40
6-Nov-093.383.453.373.41284,4003.32
5-Nov-093.383.413.373.41194,2003.32
4-Nov-093.383.403.373.39246,8003.30
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
Latest News7 Indices