Stockscreener 앱 받기
9.905
0.15%
-0.015
Blackrock Debt Strategies Fund Inc 주식 (DSU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $9.95 | $9.91 | $0.04 | 67,629.0 | -0.10% |
| 2026-03-04 | $9.92 | $9.81 | $0.11 | 289,847.0 | +0.92% |
| 2026-03-03 | $9.87 | $9.79 | $0.08 | 254,417.0 | -0.71% |
| 2026-03-02 | $9.90 | $9.85 | $0.055 | 266,030.0 | +0.10% |
| 2026-02-27 | $9.94 | $9.88 | $0.0599 | 330,460.0 | -0.40% |
| 2026-02-26 | $9.93 | $9.88 | $0.055 | 279,133.0 | +0.51% |
| 2026-02-25 | $9.94 | $9.88 | $0.06 | 320,489.0 | -0.50% |
| 2026-02-24 | $9.94 | $9.89 | $0.045 | 285,563.0 | +0.10% |
| 2026-02-23 | $10.01 | $9.87 | $0.14 | 336,420.0 | -0.80% |
| 2026-02-20 | $10.04 | $9.97 | $0.07 | 217,294.0 | -0.20% |
| 2026-02-19 | $10.05 | $10.00 | $0.05 | 230,713.0 | -0.20% |
| 2026-02-18 | $10.05 | $9.99 | $0.06 | 182,057.0 | +0.50% |
| 2026-02-17 | $10.04 | $9.99 | $0.045 | 258,239.0 | -0.60% |
| 2026-02-13 | $10.05 | $10.01 | $0.04 | 313,116.0 | -0.50% |
| 2026-02-12 | $10.12 | $10.09 | $0.03 | 213,171.0 | -0.30% |
| 2026-02-11 | $10.16 | $10.10 | $0.06 | 312,698.0 | +0.00% |
| 2026-02-10 | $10.19 | $10.11 | $0.08 | 374,460.0 | -0.20% |
| 2026-02-09 | $10.19 | $10.14 | $0.05 | 197,463.0 | +0.10% |
| 2026-02-06 | $10.15 | $10.12 | $0.025 | 128,676.0 | +0.40% |
| 2026-02-05 | $10.18 | $10.10 | $0.08 | 236,371.0 | -0.59% |
| 2026-02-04 | $10.20 | $10.16 | $0.04 | 254,720.0 | -0.20% |
| 2026-02-03 | $10.21 | $10.16 | $0.0518 | 291,596.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $9.95 | $9.79 | $0.165 | 877,923.0 | +0.20% |
| 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% |
0.04%
0.20%
자본화:
|
볼륨(24시간):