5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
-0.37%
6 MONTH PERFORMANCE
-2.35%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
-4.68%
BlackRock Debt Strategies Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.54 | 261,359 | $491.74 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 |
| 01/17/2025 | $10.71 | $10.70 (-0.09%) | $10.72 | $10.67 | 927,900 | $498.73 M |
| 01/16/2025 | $10.78 | $10.69 (-0.83%) | $10.80 | $10.67 | 335,543 | $498.26 M |
| 01/15/2025 | $10.77 | $10.76 (-0.09%) | $10.78 | $10.72 | 194,617 | $501.53 M |
| 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 |
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.
