loading

Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $10.87 $10.80 $0.07 96,163.0 -0.14%
2024-11-20 $10.85 $10.78 $0.07 157,945.0 +0.00%
2024-11-19 $10.83 $10.77 $0.06 169,587.0 +0.60%
2024-11-18 $10.86 $10.76 $0.10 323,510.0 -0.87%
2024-11-15 $10.86 $10.75 $0.11 306,791.0 +0.00%
2024-11-14 $10.88 $10.83 $0.05 180,283.0 +0.00%
2024-11-13 $10.94 $10.85 $0.09 207,487.0 -0.28%
2024-11-12 $10.93 $10.84 $0.09 293,457.0 -0.27%
2024-11-11 $11.02 $10.90 $0.115 269,835.0 -0.64%
2024-11-08 $11.00 $10.90 $0.10 133,912.0 +0.64%
2024-11-07 $10.93 $10.85 $0.08 193,823.0 +0.74%
2024-11-06 $10.97 $10.81 $0.16 305,989.0 -0.09%
2024-11-05 $10.87 $10.80 $0.065 170,159.0 +0.46%
2024-11-04 $10.95 $10.80 $0.15 169,495.0 -1.19%
2024-11-01 $10.94 $10.84 $0.10 131,725.0 +1.20%
2024-10-31 $10.85 $10.78 $0.07 161,370.0 -0.55%
2024-10-30 $10.88 $10.81 $0.07 151,697.0 +0.51%
2024-10-29 $10.86 $10.78 $0.08 114,912.0 -0.60%
2024-10-28 $10.87 $10.83 $0.0395 101,058.0 +0.60%
2024-10-25 $10.89 $10.80 $0.09 111,678.0 -0.23%
2024-10-24 $10.85 $10.79 $0.06 102,799.0 +0.37%
2024-10-23 $10.85 $10.78 $0.07 148,066.0 -0.28%
2024-10-22 $10.85 $10.81 $0.0392 131,421.0 +0.00%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $11.02 $10.75 $0.265 3,110,161.0 +0.14%
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

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%

Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $9.87 $9.14 $0.725 3,563,960.0 -5.83%
2022-11 $9.83 $9.04 $0.79 3,216,154.0 +7.36%
2022-10 $9.23 $8.77 $0.46 3,080,572.0 +2.02%
2022-09 $9.66 $8.80 $0.86 2,657,279.0 -7.47%
2022-08 $10.15 $9.63 $0.52 2,215,087.0 -0.52%
2022-07 $9.71 $9.07 $0.64 1,996,733.0 +6.02%
2022-06 $9.75 $8.88 $0.87 3,629,377.0 -4.89%
2022-05 $10.19 $9.25 $0.94 4,164,992.0 -5.13%
2022-04 $10.56 $10.06 $0.50 3,667,308.0 -2.78%
2022-03 $10.79 $10.05 $0.74 4,629,070.0 -1.70%
2022-02 $11.36 $10.00 $1.36 2,609,877.0 -4.93%
2022-01 $11.85 $10.60 $1.25 4,090,773.0 -4.70%
closed_end_fund_debt FTF
$6.5218
price up icon 0.18%
closed_end_fund_debt PTY
$14.57
price down icon 0.06%
closed_end_fund_debt GOF
$15.80
price up icon 0.54%
closed_end_fund_debt NZF
$12.62
price up icon 0.40%
closed_end_fund_debt JPC
$8.07
price up icon 0.50%
closed_end_fund_debt NVG
$12.80
price up icon 0.12%
자본화:     |  볼륨(24시간):