Stockscreener 앱 받기
10.18
0.04%
0.0086
Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $10.20 | $10.16 | $0.031 | 108,924.0 | +0.10% |
| 2025-12-11 | $10.25 | $10.17 | $0.08 | 256,577.0 | -0.59% |
| 2025-12-10 | $10.27 | $10.22 | $0.045 | 159,067.0 | -0.20% |
| 2025-12-09 | $10.28 | $10.24 | $0.035 | 208,671.0 | -0.19% |
| 2025-12-08 | $10.28 | $10.24 | $0.04 | 241,468.0 | -0.10% |
| 2025-12-05 | $10.29 | $10.26 | $0.03 | 195,357.0 | -0.19% |
| 2025-12-04 | $10.32 | $10.26 | $0.06 | 178,311.0 | -0.10% |
| 2025-12-03 | $10.32 | $10.22 | $0.103 | 225,336.0 | +0.49% |
| 2025-12-02 | $10.30 | $10.23 | $0.07 | 238,440.0 | +0.00% |
| 2025-12-01 | $10.31 | $10.22 | $0.09 | 162,632.0 | -0.39% |
| 2025-11-28 | $10.34 | $10.26 | $0.0801 | 233,701.0 | +0.10% |
| 2025-11-26 | $10.29 | $10.24 | $0.045 | 292,764.0 | -0.10% |
| 2025-11-25 | $10.32 | $10.22 | $0.0953 | 261,926.0 | +0.98% |
| 2025-11-24 | $10.25 | $10.20 | $0.05 | 178,793.0 | -0.20% |
| 2025-11-21 | $10.22 | $10.12 | $0.10 | 228,750.0 | +1.09% |
| 2025-11-20 | $10.23 | $10.11 | $0.12 | 281,447.0 | -1.17% |
| 2025-11-19 | $10.23 | $10.16 | $0.07 | 173,711.0 | +0.39% |
| 2025-11-18 | $10.20 | $10.12 | $0.08 | 146,346.0 | +0.10% |
| 2025-11-17 | $10.21 | $10.18 | $0.03 | 187,182.0 | -0.29% |
| 2025-11-14 | $10.25 | $10.18 | $0.07 | 158,089.0 | -0.87% |
| 2025-11-13 | $10.33 | $10.30 | $0.03 | 133,926.0 | -0.29% |
| 2025-11-12 | $10.35 | $10.31 | $0.04 | 232,818.0 | -0.10% |
Blackrock Debt Strategies Fund Inc 주식 (DSU) 연도별 가격 이력
이 심층 분석에서는 Blackrock Debt Strategies Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Debt Strategies Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.32 | $10.16 | $0.1555 | 1,974,783.0 | -1.17% |
| 2025-11 | $10.39 | $10.11 | $0.28 | 3,739,460.0 | -0.29% |
| 2025-10 | $10.67 | $10.07 | $0.595 | 7,464,002.0 | -2.73% |
| 2025-09 | $10.65 | $10.47 | $0.18 | 6,185,759.0 | +0.00% |
| 2025-08 | $10.62 | $10.43 | $0.19 | 5,322,920.0 | +0.47% |
| 2025-07 | $10.66 | $10.46 | $0.1956 | 6,474,812.0 | +0.09% |
| 2025-06 | $10.64 | $10.36 | $0.28 | 4,246,753.0 | +0.86% |
| 2025-05 | $10.60 | $10.26 | $0.34 | 3,683,740.0 | +1.65% |
| 2025-04 | $10.47 | $8.72 | $1.75 | 7,110,767.0 | -1.34% |
| 2025-03 | $10.74 | $10.42 | $0.32 | 4,187,074.0 | -2.43% |
| 2025-02 | $10.81 | $10.61 | $0.20 | 4,875,460.0 | -0.47% |
| 2025-01 | $10.90 | $10.66 | $0.235 | 5,218,737.0 | -0.09% |
Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.95 | $10.61 | $0.335 | 4,351,451.0 | -0.83% |
| 2024-11 | $11.02 | $10.75 | $0.265 | 4,033,697.0 | +0.56% |
| 2024-10 | $11.19 | $10.78 | $0.41 | 4,015,641.0 | -2.09% |
| 2024-09 | $11.10 | $10.80 | $0.30 | 4,855,499.0 | +1.66% |
| 2024-08 | $11.05 | $10.58 | $0.47 | 3,358,262.0 | -1.36% |
| 2024-07 | $11.08 | $10.70 | $0.38 | 3,984,699.0 | +1.48% |
| 2024-06 | $11.10 | $10.72 | $0.38 | 2,428,103.0 | -1.09% |
| 2024-05 | $11.04 | $10.64 | $0.40 | 2,872,423.0 | +2.62% |
| 2024-04 | $11.12 | $10.11 | $1.01 | 3,740,807.0 | -3.44% |
| 2024-03 | $11.40 | $11.02 | $0.38 | 2,945,694.0 | +0.18% |
| 2024-02 | $11.30 | $10.92 | $0.38 | 2,929,582.0 | -0.09% |
| 2024-01 | $11.06 | $10.56 | $0.50 | 3,258,914.0 | +2.41% |
Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.95 | $10.33 | $0.6179 | 3,193,866.0 | +3.75% |
| 2023-11 | $10.46 | $9.93 | $0.525 | 3,000,946.0 | +5.16% |
| 2023-10 | $10.36 | $9.75 | $0.61 | 3,272,022.0 | -3.70% |
| 2023-09 | $10.41 | $10.14 | $0.2684 | 2,521,952.0 | +0.59% |
| 2023-08 | $10.27 | $9.90 | $0.365 | 3,065,592.0 | +1.09% |
| 2023-07 | $10.11 | $9.76 | $0.35 | 2,970,486.0 | +3.17% |
| 2023-06 | $9.84 | $9.33 | $0.51 | 3,056,428.0 | +4.59% |
| 2023-05 | $9.77 | $9.22 | $0.55 | 2,801,866.0 | -3.01% |
| 2023-04 | $9.74 | $9.48 | $0.26 | 2,706,250.0 | +1.47% |
| 2023-03 | $9.98 | $9.20 | $0.78 | 3,611,467.0 | -3.65% |
| 2023-02 | $10.01 | $9.68 | $0.33 | 2,084,690.0 | +0.61% |
| 2023-01 | $9.83 | $9.14 | $0.69 | 2,697,951.0 | +6.63% |
0.04%
자본화:
|
볼륨(24시간):