NYSE · DSU · stock
BlackRock Debt Strategies Fund, INC. (DSU) stock price history
Every NYSE trading session of BlackRock Debt Strategies Fund, INC. from Mar 30, 1998 to Sep 28, 2026: 7,169 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DSU adjusted close, 1998 to 2026
- $9.73
- All time high, 2026
- $9.73
- 52 week high, $8.85 low
- 7,169
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
DSU key facts
- BlackRock Debt Strategies Fund, INC. (DSU) closed at $8.88 on Sep 28, 2026 on NYSE.
- DSU's all time high close is $9.73, set on Apr 30, 2026; its all time low close is $1.09 on Mar 9, 2009.
- DSU's 52 week range is $8.85 to $9.73.
- DSU returned -6.7% over the year to Sep 28, 2026 and +27.2% over five years.
- Over ten years DSU returned +93%, +6.8% a year compounded.
- DSU's deepest drawdown was -72.0% from Feb 1, 2007 to Mar 9, 2009.
- DataCedar holds 7,169 daily sessions of DSU history from Mar 30, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DSU price chart, 1998 to 2026
DSU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -8.2% |
| 6 months | -1.1% |
| Year to date | -7.1% |
| 1 year | -6.7% |
| 3 years | +18.9% |
| 5 years | +27.2% |
| 10 years | +93.2% |
| Since Mar 30, 1998 | +378.9% |
| Compound annual growth, 28.5 years | +5.6% |
DSU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.73 on Apr 30, 2026
- All time low close
- $1.09 on Mar 9, 2009
- 52 week high
- $9.73 on Apr 30, 2026
- 52 week low
- $8.85 on Sep 24, 2026
- Deepest drawdown
- -72.0% from Feb 1, 2007 to Mar 9, 2009, recovered Jul 3, 2012
- Best single session
- +31.1% on Oct 13, 2008
- Worst single session
- -25.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 8.6%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 1998
- 4.8×
- Best calendar year
- 2009, +64%
- Worst calendar year
- 2008, -48%
DSU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Mar 30, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.50 | $9.73 | $8.85 | $8.88 | -6.4% | 56.2M | 185 |
| 2025 | $9.00 | $9.66 | $7.46 | $9.49 | +6.0% | 64.3M | 250 |
| 2024 | $8.01 | $9.09 | $7.82 | $8.95 | +11.2% | 43.2M | 252 |
| 2023 | $6.22 | $8.17 | $6.14 | $8.05 | +30.4% | 35.1M | 250 |
| 2022 | $7.36 | $7.40 | $5.72 | $6.18 | -15.5% | 39.6M | 251 |
| 2021 | $6.10 | $7.69 | $6.04 | $7.31 | +19.4% | 34M | 252 |
| 2020 | $5.99 | $6.22 | $3.23 | $6.12 | +1.6% | 51.9M | 253 |
| 2019 | $4.85 | $6.02 | $4.85 | $6.02 | +23.9% | 45.1M | 252 |
| 2018 | $5.40 | $5.49 | $4.68 | $4.86 | -10.0% | 47.1M | 251 |
| 2017 | $4.88 | $5.43 | $4.85 | $5.40 | +10.7% | 36.7M | 251 |
| 2016 | $4.03 | $4.88 | $3.69 | $4.88 | +20.3% | 43.9M | 252 |
| 2015 | $4.16 | $4.35 | $3.79 | $4.05 | -2.2% | 42.8M | 252 |
| 2014 | $4.14 | $4.41 | $3.88 | $4.15 | +0.5% | 53.1M | 252 |
| 2013 | $4.10 | $4.53 | $3.80 | $4.13 | +0.6% | 36.1M | 252 |
| 2012 | $3.42 | $4.29 | $3.40 | $4.10 | +20.0% | 31.9M | 250 |
| 2011 | $3.09 | $3.70 | $2.91 | $3.42 | +10.4% | 33M | 252 |
| 2010 | $2.72 | $3.35 | $1.87 | $3.10 | +15.6% | 30.1M | 252 |
| 2009 | $1.62 | $2.74 | $1.07 | $2.68 | +63.8% | 36.2M | 252 |
| 2008 | $3.15 | $3.37 | $1.27 | $1.63 | -48.0% | 32.7M | 253 |
| 2007 | $3.70 | $3.89 | $2.50 | $3.14 | -15.3% | 28.6M | 251 |
| 2006 | $2.82 | $3.72 | $2.82 | $3.71 | +30.1% | 20.8M | 251 |
| 2005 | $2.89 | $3.04 | $2.46 | $2.85 | -1.1% | 24.6M | 252 |
| 2004 | $2.62 | $2.90 | $2.21 | $2.88 | +10.4% | 25.8M | 252 |
| 2003 | $1.88 | $2.62 | $1.88 | $2.61 | +40.8% | 22.9M | 252 |
| 2002 | $1.87 | $2.08 | $1.37 | $1.86 | -1.3% | 20.6M | 252 |
| 2001 | $1.65 | $1.99 | $1.52 | $1.88 | +14.0% | 17.9M | 248 |
| 2000 | $1.55 | $1.86 | $1.47 | $1.65 | +6.2% | 17.4M | 252 |
| 1999 | $1.61 | $1.80 | $1.51 | $1.55 | -3.5% | 16.5M | 252 |
| 1998 | $1.83 | $1.91 | $1.51 | $1.61 | n/a | 8.7M | 193 |
DSU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.88 | -6.4% |
| August 2026 | $9.49 | +0.7% |
| July 2026 | $9.42 | -1.9% |
| June 2026 | $9.60 | -0.1% |
| May 2026 | $9.61 | -1.2% |
| April 2026 | $9.73 | +5.6% |
| March 2026 | $9.21 | -2.0% |
| February 2026 | $9.40 | -2.2% |
| January 2026 | $9.61 | +1.3% |
| December 2025 | $9.49 | -0.2% |
| November 2025 | $9.51 | +0.7% |
| October 2025 | $9.44 | -1.8% |
About the DSU data
Daily bars. 7,169 sessions from Mar 30, 1998 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DSU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- DSL DoubleLine Income Solutions Fund
- DSM Bny Mellon Strategic Municipal Bond Fund, INC.
- DSMC Distillate Small/Mid Cash Flow ETF
- DSTX Distillate International Fundamental Stability & Value ETF
- DSX Diana Shipping INC.
- DSX$B Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)
- DSX.W Diana Shipping inc. Warrants
- DT Dynatrace, Inc.
Common questions
DSU share price history
