Daily trading records

Blackrock Debt Strategies Fund, Inc. Common Stock Historical Stock Prices by Trading Day

Blackrock Debt Strategies Fund, Inc. Common Stock daily open, high, low, close,…

Direct answer

Review 60 recent trading days for Blackrock Debt Strategies Fund, Inc. Common Stock.

The verified trading-day record runs from May 20, 2026 through August 14, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Blackrock Debt Strategies Fund, Inc. Common Stock email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Blackrock Debt Strategies Fund, Inc. Common Stock Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$9.47$9.47$9.431$9.45301,726-$0.08 (-0.84%)
$9.54$9.56$9.52$9.53165,477+$0.01 (+0.11%)
$9.57$9.57$9.52$9.52216,313-$0.01 (-0.10%)
$9.55$9.57$9.52$9.53241,214-$0.02 (-0.21%)
$9.50$9.55$9.48$9.55250,292+$0.06 (+0.63%)
$9.47$9.50$9.46$9.49337,462+$0.03 (+0.32%)
$9.46$9.47$9.44$9.46261,444+$0.03 (+0.32%)
$9.44$9.465$9.42$9.43229,142$0.00 (0.00%)
$9.46$9.49$9.43$9.43247,144-$0.02 (-0.21%)
$9.45$9.50$9.445$9.45313,515+$0.03 (+0.32%)
$9.43$9.465$9.415$9.42354,149+$0.03 (+0.32%)
$9.43$9.43$9.36$9.39326,191-$0.01 (-0.11%)
$9.40$9.415$9.365$9.40328,423-$0.01 (-0.11%)
$9.36$9.41$9.34$9.41266,456+$0.05 (+0.53%)
$9.40$9.42$9.3401$9.36365,352-$0.03 (-0.32%)
$9.47$9.47$9.38$9.39216,977-$0.06 (-0.63%)
$9.50$9.52$9.415$9.45443,309-$0.08 (-0.84%)
$9.53$9.545$9.49$9.53413,644+$0.01 (+0.11%)
$9.54$9.58$9.50$9.52319,665$0.00 (0.00%)
$9.49$9.535$9.4301$9.52409,696+$0.06 (+0.63%)
$9.56$9.58$9.43$9.461,145,797-$0.11 (-1.15%)
$9.60$9.62$9.545$9.57491,039-$0.04 (-0.42%)
$9.66$9.72$9.57$9.61465,809-$0.11 (-1.13%)
$9.68$9.72$9.68$9.72295,759+$0.04 (+0.41%)
$9.71$9.73$9.67$9.68535,343-$0.04 (-0.41%)
$9.70$9.73$9.695$9.72228,839+$0.01 (+0.10%)
$9.72$9.73$9.6812$9.71185,637$0.00 (0.00%)
$9.69$9.71$9.65$9.71300,447+$0.02 (+0.21%)
$9.72$9.72$9.69$9.69231,823-$0.01 (-0.10%)
$9.73$9.73$9.6901$9.70331,410-$0.01 (-0.10%)
$9.73$9.739$9.68$9.71152,692$0.00 (0.00%)
$9.74$9.74$9.65$9.71817,105+$0.01 (+0.10%)
$9.74$9.74$9.685$9.70422,898-$0.02 (-0.21%)
$9.73$9.75$9.68$9.72545,935-$0.05 (-0.51%)
$9.71$9.77$9.6936$9.77264,070+$0.07 (+0.72%)
$9.68$9.7456$9.68$9.70259,141+$0.04 (+0.41%)
$9.74$9.76$9.655$9.66295,827-$0.08 (-0.82%)
$9.69$9.74$9.6719$9.74256,332+$0.04 (+0.41%)
$9.71$9.72$9.68$9.70250,328$0.00 (0.00%)
$9.66$9.71$9.655$9.70314,973+$0.08 (+0.83%)
$9.63$9.67$9.62$9.62297,172-$0.01 (-0.10%)
$9.71$9.71$9.63$9.63278,607-$0.08 (-0.82%)
$9.68$9.71$9.66$9.71236,848+$0.01 (+0.10%)
$9.73$9.762$9.70$9.70282,004-$0.02 (-0.21%)
$9.73$9.74$9.69$9.72247,528+$0.02 (+0.21%)
$9.63$9.7393$9.63$9.70286,252+$0.03 (+0.31%)
$9.69$9.7199$9.63$9.67379,900$0.00 (0.00%)
$9.64$9.69$9.64$9.67193,360+$0.03 (+0.31%)
$9.69$9.70$9.635$9.64229,160-$0.09 (-0.92%)
$9.72$9.798$9.69$9.73285,877+$0.01 (+0.10%)
$9.74$9.76$9.67$9.72312,529-$0.04 (-0.41%)
$9.77$9.839$9.735$9.76182,026-$0.01 (-0.10%)
$9.81$9.8117$9.77$9.77413,968-$0.04 (-0.41%)
$9.84$9.845$9.81$9.81296,002-$0.03 (-0.30%)
$9.84$9.88$9.81$9.84608,132+$0.01 (+0.10%)
$9.81$9.8997$9.81$9.83353,752+$0.02 (+0.20%)
$9.86$9.87$9.80$9.81412,692-$0.02 (-0.20%)
$9.81$9.84$9.80$9.83166,338+$0.04 (+0.41%)
$9.81$9.83$9.79$9.79207,101-$0.03 (-0.31%)
$9.84$9.84$9.78$9.82429,910+$0.02 (+0.20%)

Verified data

Trading days shown
60
Coverage start
May 20, 2026
Coverage end
August 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Blackrock Debt Strategies Fund, Inc. Common Stock company profile.Review Blackrock Debt Strategies Fund, Inc. Common Stock valuation and profitability metrics.