Stockscreener 앱 받기
8.71
0.80%
-0.07
시간 외 거래:
8.71
Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $8.77 | $8.69 | $0.075 | 418,764.0 | -0.80% |
| 2026-10-13 | $8.87 | $8.78 | $0.09 | 591,091.0 | -0.68% |
| 2026-10-12 | $8.88 | $8.84 | $0.04 | 294,836.0 | -0.34% |
| 2026-10-09 | $8.88 | $8.81 | $0.068 | 181,325.0 | +0.57% |
| 2026-10-08 | $8.88 | $8.78 | $0.095 | 270,119.0 | -0.68% |
| 2026-10-07 | $8.90 | $8.86 | $0.05 | 290,655.0 | -0.45% |
| 2026-10-06 | $8.92 | $8.82 | $0.10 | 420,790.0 | +1.36% |
| 2026-10-05 | $8.89 | $8.80 | $0.09 | 414,989.0 | -1.46% |
| 2026-10-02 | $8.96 | $8.93 | $0.03 | 222,832.0 | +0.11% |
| 2026-10-01 | $9.00 | $8.83 | $0.17 | 569,554.0 | -0.89% |
| 2026-09-30 | $9.02 | $8.93 | $0.09 | 771,377.0 | +0.00% |
| 2026-09-29 | $9.00 | $8.85 | $0.15 | 393,887.0 | +1.35% |
| 2026-09-28 | $8.98 | $8.88 | $0.10 | 320,457.0 | -0.67% |
| 2026-09-25 | $8.99 | $8.90 | $0.09 | 243,615.0 | +0.34% |
| 2026-09-24 | $8.93 | $8.85 | $0.08 | 531,267.0 | -0.45% |
| 2026-09-23 | $9.04 | $8.92 | $0.115 | 513,466.0 | -1.00% |
| 2026-09-22 | $9.09 | $9.04 | $0.05 | 297,513.0 | -0.66% |
| 2026-09-21 | $9.12 | $9.07 | $0.05 | 285,251.0 | -0.22% |
| 2026-09-18 | $9.12 | $9.08 | $0.0448 | 242,784.0 | +0.22% |
| 2026-09-17 | $9.12 | $9.07 | $0.055 | 337,430.0 | +0.33% |
| 2026-09-16 | $9.13 | $9.07 | $0.06 | 332,784.0 | -0.22% |
| 2026-09-15 | $9.16 | $9.09 | $0.07 | 302,459.0 | -1.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.00 | $8.69 | $0.31 | 3,674,955.0 | -3.22% |
| 2026-09 | $9.48 | $8.85 | $0.6299 | 6,690,483.0 | -5.16% |
| 2026-08 | $9.57 | $9.35 | $0.22 | 5,032,791.0 | +0.74% |
| 2026-07 | $9.74 | $9.34 | $0.40 | 8,625,562.0 | -2.89% |
| 2026-06 | $9.84 | $9.62 | $0.219 | 6,234,735.0 | -1.12% |
| 2026-05 | $10.02 | $9.77 | $0.25 | 6,482,522.0 | -2.19% |
| 2026-04 | $10.03 | $9.53 | $0.50 | 5,824,540.0 | +4.59% |
| 2026-03 | $9.95 | $9.31 | $0.64 | 6,359,766.0 | -3.03% |
| 2026-02 | $10.24 | $9.87 | $0.37 | 4,973,717.0 | -3.13% |
| 2026-01 | $10.40 | $10.13 | $0.27 | 7,159,983.0 | +0.29% |
Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.32 | $10.15 | $0.17 | 4,694,718.0 | -0.49% |
| 2025-11 | $10.39 | $10.11 | $0.28 | 3,741,155.0 | -0.29% |
| 2025-10 | $10.67 | $10.07 | $0.595 | 7,467,686.0 | -2.73% |
| 2025-09 | $10.65 | $10.47 | $0.18 | 6,190,435.0 | +0.00% |
| 2025-08 | $10.62 | $10.43 | $0.19 | 5,327,222.0 | +0.47% |
| 2025-07 | $10.66 | $10.46 | $0.1956 | 6,585,785.0 | +0.09% |
| 2025-06 | $10.64 | $10.36 | $0.28 | 4,250,336.0 | +0.86% |
| 2025-05 | $10.60 | $10.26 | $0.34 | 3,694,979.0 | +1.65% |
| 2025-04 | $10.47 | $8.72 | $1.75 | 7,249,979.0 | -1.34% |
| 2025-03 | $10.74 | $10.42 | $0.32 | 4,414,391.0 | -2.43% |
| 2025-02 | $10.81 | $10.61 | $0.20 | 4,884,875.0 | -0.47% |
| 2025-01 | $10.90 | $10.66 | $0.235 | 5,218,758.0 | -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 | 4,355,944.0 | -0.83% |
| 2024-11 | $11.02 | $10.75 | $0.265 | 4,034,774.0 | +0.56% |
| 2024-10 | $11.19 | $10.78 | $0.41 | 4,016,993.0 | -2.09% |
| 2024-09 | $11.10 | $10.80 | $0.30 | 4,857,183.0 | +1.66% |
| 2024-08 | $11.05 | $10.58 | $0.47 | 3,369,102.0 | -1.36% |
| 2024-07 | $11.08 | $10.70 | $0.38 | 3,988,974.0 | +1.48% |
| 2024-06 | $11.10 | $10.72 | $0.38 | 2,430,379.0 | -1.09% |
| 2024-05 | $11.04 | $10.64 | $0.40 | 2,878,247.0 | +2.62% |
| 2024-04 | $11.12 | $10.11 | $1.01 | 3,741,458.0 | -3.44% |
| 2024-03 | $11.40 | $11.02 | $0.38 | 2,950,769.0 | +0.18% |
| 2024-02 | $11.30 | $10.92 | $0.38 | 2,931,716.0 | -0.09% |
| 2024-01 | $11.06 | $10.56 | $0.50 | 3,259,604.0 | +2.41% |
1.83%
자본화:
|
볼륨(24시간):