Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, December 7, 2009, 1:32PM ET - U.S. Markets close in 2 hours and 28 minutes. Dow Up 0.42% Nasdaq Up 0.09%
BlackRock Debt Strategies Fund, Inc. (DSU)At 1:14PM ET: 3.55  Down 0.01 (0.28%)  
MORE ON DSU
Quotes
HereHistorical Prices
Charts
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*
4-Dec-093.563.583.533.56456,8003.56
3-Dec-093.603.603.533.56519,9003.56
2-Dec-093.493.553.493.54349,9003.54
1-Dec-093.493.543.463.52667,8003.52
30-Nov-093.513.513.463.47173,2003.47
27-Nov-093.463.493.393.49251,7003.49
25-Nov-093.473.523.473.51256,2003.51
24-Nov-093.463.503.453.48402,3003.48
23-Nov-093.443.473.443.45266,6003.45
20-Nov-093.413.473.403.45373,6003.45
19-Nov-093.423.433.403.41249,4003.41
18-Nov-093.433.443.413.42196,7003.42
17-Nov-093.433.443.413.43149,9003.43
16-Nov-093.423.453.423.42289,7003.42
13-Nov-093.433.433.403.40188,3003.40
12-Nov-093.423.473.403.40258,7003.40
11-Nov-093.463.483.453.45178,3003.45
10-Nov-093.453.483.453.46123,3003.46
10-Nov-09 $ 0.031 Dividend
9-Nov-093.423.503.423.49655,9003.46
6-Nov-093.383.453.373.41284,4003.38
5-Nov-093.383.413.373.41194,2003.38
4-Nov-093.383.403.373.39246,8003.36
3-Nov-093.343.393.323.39184,2003.36
2-Nov-093.303.403.303.37309,2003.34
30-Oct-093.493.493.233.29608,4003.26
29-Oct-093.423.473.423.45279,7003.42
28-Oct-093.473.503.413.41460,0003.38
27-Oct-093.463.533.463.49283,3003.46
26-Oct-093.423.543.413.49237,3003.46
23-Oct-093.503.523.463.51297,5003.48
22-Oct-093.493.523.493.49246,3003.46
21-Oct-093.493.523.493.51229,5003.48
20-Oct-093.503.543.493.50302,5003.47
19-Oct-093.493.523.483.51396,7003.48
16-Oct-093.483.513.463.51258,2003.48
15-Oct-093.523.533.473.50255,5003.47
14-Oct-093.553.553.513.52308,2003.49
13-Oct-093.553.573.503.54340,9003.51
13-Oct-09 $ 0.031 Dividend
12-Oct-093.563.623.563.61230,3003.55
9-Oct-093.563.603.553.59241,7003.53
8-Oct-093.543.583.543.56199,6003.50
7-Oct-093.523.563.523.53275,8003.47
6-Oct-093.503.583.503.53342,2003.47
5-Oct-093.533.553.493.50293,7003.44
2-Oct-093.523.523.463.49353,3003.43
1-Oct-093.603.623.573.58383,4003.52
30-Sep-093.643.643.563.64392,3003.58
29-Sep-093.563.603.553.59272,4003.53
28-Sep-093.533.593.533.58356,9003.52
25-Sep-093.483.573.483.55304,8003.49
24-Sep-093.523.543.483.52300,6003.46
23-Sep-093.473.603.463.54535,4003.48
22-Sep-093.473.503.463.48460,9003.42
21-Sep-093.453.473.413.47341,0003.41
18-Sep-093.483.483.453.48261,0003.42
17-Sep-093.423.493.423.47430,3003.41
16-Sep-093.393.443.393.44348,9003.38
15-Sep-093.353.403.353.39273,1003.33
14-Sep-093.323.363.313.35298,5003.29
11-Sep-093.373.383.313.32271,8003.26
11-Sep-09 $ 0.031 Dividend
10-Sep-093.373.403.363.37441,7003.28
9-Sep-093.373.393.353.36295,1003.27
8-Sep-093.323.383.313.38329,9003.29
4-Sep-093.293.333.253.32337,2003.23
3-Sep-093.253.273.223.25254,0003.16
2-Sep-093.313.333.233.23521,9003.14
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions