Stockscreener 앱 받기
9.88
0.10%
-0.010
Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $9.94 | $9.86 | $0.08 | 302,328.0 | -0.10% |
| 2026-05-04 | $9.97 | $9.88 | $0.10 | 679,410.0 | -1.10% |
| 2026-05-01 | $10.02 | $9.97 | $0.05 | 233,072.0 | -0.30% |
| 2026-04-30 | $10.03 | $9.87 | $0.165 | 490,393.0 | +1.72% |
| 2026-04-29 | $9.88 | $9.84 | $0.045 | 303,170.0 | -0.20% |
| 2026-04-28 | $9.90 | $9.87 | $0.03 | 187,915.0 | +0.00% |
| 2026-04-27 | $9.90 | $9.87 | $0.0275 | 363,316.0 | -0.10% |
| 2026-04-24 | $9.90 | $9.82 | $0.08 | 355,602.0 | +0.61% |
| 2026-04-23 | $9.87 | $9.82 | $0.05 | 250,529.0 | -0.41% |
| 2026-04-22 | $9.87 | $9.84 | $0.03 | 132,900.0 | +0.30% |
| 2026-04-21 | $9.88 | $9.82 | $0.06 | 195,519.0 | -0.40% |
| 2026-04-20 | $9.88 | $9.82 | $0.055 | 361,687.0 | +0.30% |
| 2026-04-17 | $9.87 | $9.81 | $0.0598 | 372,644.0 | +0.51% |
| 2026-04-16 | $9.84 | $9.78 | $0.0592 | 199,656.0 | -0.20% |
| 2026-04-15 | $9.85 | $9.74 | $0.10 | 285,375.0 | -0.41% |
| 2026-04-14 | $9.86 | $9.81 | $0.05 | 363,489.0 | +0.61% |
| 2026-04-13 | $9.82 | $9.76 | $0.06 | 188,124.0 | +0.20% |
| 2026-04-10 | $9.85 | $9.78 | $0.07 | 143,660.0 | -0.51% |
| 2026-04-09 | $9.87 | $9.81 | $0.06 | 210,618.0 | -0.10% |
| 2026-04-08 | $9.93 | $9.81 | $0.12 | 277,524.0 | +0.61% |
| 2026-04-07 | $9.79 | $9.68 | $0.105 | 288,476.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $10.02 | $9.86 | $0.16 | 1,517,138.0 | -1.50% |
| 2026-04 | $10.03 | $9.53 | $0.50 | 5,821,029.0 | +4.59% |
| 2026-03 | $9.95 | $9.31 | $0.64 | 6,356,762.0 | -3.03% |
| 2026-02 | $10.24 | $9.87 | $0.37 | 4,967,475.0 | -3.13% |
| 2026-01 | $10.40 | $10.13 | $0.27 | 7,155,158.0 | +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 | 4,694,135.0 | -0.49% |
| 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% |
1.21%
0.16%
자본화:
|
볼륨(24시간):