Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Debt Strategies Fd , Inc. (NY: DSU )

11.00 -0.03 (-0.27%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 6.865 6.865 6.841 6.841 115,133 -0.02(-0.27%)
May 30, 2018 6.847 6.865 6.847 6.859 162,503 +0.01(+0.18%)
May 29, 2018 6.871 6.871 6.841 6.847 275,090 -0.02(-0.27%)
May 25, 2018 6.865 6.865 6.865 0 +0.00(+0.00%)
May 24, 2018 6.871 6.877 6.853 6.865 105,686 -0.01(-0.18%)
May 23, 2018 6.871 6.877 6.863 6.877 228,969 +0.01(+0.18%)
May 22, 2018 6.871 6.877 6.865 6.865 165,636 -0.01(-0.09%)
May 21, 2018 6.865 6.871 6.862 6.871 127,968 +0.01(+0.09%)
May 18, 2018 6.859 6.871 6.847 6.865 155,325 +0.01(+0.18%)
May 17, 2018 6.865 6.865 6.847 6.853 202,617 -0.01(-0.18%)
May 16, 2018 6.859 6.871 6.847 6.865 317,866 +0.01(+0.18%)
May 15, 2018 6.847 6.868 6.841 6.853 197,024 -0.01(-0.18%)
May 14, 2018 6.896 6.896 6.859 6.865 308,586 -0.01(-0.10%)
May 11, 2018 6.872 6.887 6.868 6.872 216,554 -0.01(-0.09%)
May 10, 2018 6.872 6.884 6.866 6.878 252,965 +0.02(+0.26%)
May 09, 2018 6.872 6.887 6.860 6.860 489,224 -0.02(-0.35%)
May 08, 2018 6.878 6.884 6.860 6.884 187,699 +0.01(+0.09%)
May 07, 2018 6.872 6.881 6.866 6.878 163,463 +0.02(+0.26%)
May 04, 2018 6.848 6.878 6.848 6.860 137,586 -0.01(-0.09%)
May 03, 2018 6.872 6.884 6.854 6.866 565,089 -0.01(-0.18%)
May 02, 2018 6.921 6.921 6.875 6.878 450,897 -0.07(-1.04%)
May 01, 2018 6.921 6.951 6.890 6.951 345,170 +0.04(+0.61%)
Apr 30, 2018 6.939 6.939 6.890 6.908 172,648 -0.02(-0.35%)
Apr 27, 2018 6.896 6.933 6.890 6.933 382,259 +0.04(+0.61%)
Apr 26, 2018 6.884 6.890 6.866 6.890 384,132 +0.02(+0.35%)
Apr 25, 2018 6.878 6.878 6.830 6.866 362,324 -0.01(-0.09%)
Apr 24, 2018 6.921 6.921 6.872 6.872 1,176,597 -0.02(-0.35%)
Apr 23, 2018 6.921 6.927 6.890 6.896 749,944 -0.01(-0.17%)
Apr 20, 2018 6.921 6.942 6.902 6.908 459,870 -0.01(-0.17%)
Apr 19, 2018 6.908 6.945 6.878 6.921 399,610 -0.03(-0.43%)
Apr 18, 2018 7.011 7.011 6.945 6.951 886,995 -0.08(-1.12%)
Apr 17, 2018 7.011 7.035 7.011 7.029 460,330 +0.01(+0.09%)
Apr 16, 2018 7.011 7.029 7.011 7.023 207,828 +0.01(+0.17%)
Apr 13, 2018 7.017 7.035 7.005 7.011 319,267 +0.01(+0.07%)
Apr 12, 2018 7.018 7.028 7.006 7.006 168,285 -0.01(-0.17%)
Apr 11, 2018 7.006 7.030 7.000 7.018 429,244 +0.01(+0.17%)
Apr 10, 2018 7.000 7.018 7.000 7.006 358,573 +0.01(+0.09%)
Apr 09, 2018 6.982 7.018 6.982 7.000 482,295 +0.02(+0.26%)
Apr 06, 2018 6.964 7.000 6.964 6.982 245,266 +0.01(+0.09%)
Apr 05, 2018 6.988 7.006 6.964 6.976 358,586 +0.01(+0.09%)
Apr 04, 2018 6.958 6.988 6.958 6.970 367,662 -0.01(-0.09%)
Apr 03, 2018 6.958 6.994 6.958 6.976 499,120 +0.02(+0.26%)
Apr 02, 2018 6.976 6.985 6.952 6.958 333,099 -0.01(-0.17%)
Mar 29, 2018 6.970 6.970 6.970 0 -0.01(-0.09%)
Mar 28, 2018 6.958 6.988 6.955 6.976 312,699 +0.02(+0.26%)
Mar 27, 2018 6.976 6.988 6.958 6.958 222,444 -0.03(-0.43%)
Mar 26, 2018 6.988 6.988 6.976 6.988 198,660 +0.00(+0.00%)
Mar 23, 2018 6.976 7.000 6.970 6.988 339,776 +0.02(+0.34%)
Mar 22, 2018 6.970 6.975 6.952 6.964 165,762 -0.01(-0.09%)
Mar 21, 2018 6.958 6.970 6.952 6.970 153,118 +0.01(+0.17%)
Mar 20, 2018 6.964 6.970 6.946 6.958 225,625 -0.02(-0.26%)
Mar 19, 2018 6.970 6.976 6.946 6.976 233,317 +0.01(+0.09%)
Mar 16, 2018 6.976 6.982 6.964 6.970 293,527 +0.01(+0.09%)
Mar 15, 2018 6.934 6.964 6.934 6.964 190,563 +0.04(+0.52%)
Mar 14, 2018 6.958 6.958 6.928 6.928 212,703 -0.01(-0.10%)
Mar 13, 2018 6.935 6.959 6.935 6.935 199,494 -0.01(-0.09%)
Mar 12, 2018 6.923 6.941 6.917 6.941 226,172 +0.02(+0.26%)
Mar 09, 2018 6.917 6.947 6.917 6.923 268,702 +0.01(+0.09%)
Mar 08, 2018 6.887 6.929 6.887 6.917 192,343 +0.02(+0.35%)
Mar 07, 2018 6.893 6.893 84,950 +0.01(+0.09%)
Mar 06, 2018 6.857 6.887 6.851 6.887 229,191 +0.03(+0.43%)
Mar 05, 2018 6.816 6.857 6.816 6.857 167,876 +0.02(+0.35%)
Mar 02, 2018 6.804 6.839 6.804 6.833 105,210 +0.02(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.