BlackRock Debt Strategies Closed

DSU
🏛️ usa →
10.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 10.76 10.82 10.72 10.76 0.4M
2024-12-30 10.80 10.82 10.74 10.77 0.3M
2024-12-27 10.87 10.87 10.76 10.81 0.1M
2024-12-26 10.89 10.93 10.82 10.87 0.1M
2024-12-24 10.85 10.91 10.85 10.86 0.1M
2024-12-23 10.84 10.85 10.75 10.82 0.4M
2024-12-20 10.64 10.83 10.63 10.81 0.3M
2024-12-19 10.68 10.71 10.61 10.64 0.2M
2024-12-18 10.75 10.80 10.65 10.65 0.3M
2024-12-17 10.85 10.87 10.73 10.75 0.3M
2024-12-16 10.85 10.90 10.85 10.89 0.2M
2024-12-13 10.86 10.93 10.85 10.93 0.2M
2024-12-12 10.90 10.93 10.83 10.83 0.2M
2024-12-11 10.87 10.93 10.85 10.93 0.1M
2024-12-10 10.83 10.86 10.82 10.83 0.2M
2024-12-09 10.84 10.90 10.82 10.83 0.3M
2024-12-06 10.82 10.86 10.81 10.83 0.2M
2024-12-05 10.84 10.85 10.78 10.83 0.2M
2024-12-04 10.93 10.95 10.83 10.83 0.2M
2024-12-03 10.89 10.94 10.87 10.92 0.2M
2024-12-02 10.84 10.90 10.82 10.87 0.2M
2024-11-29 10.87 10.89 10.84 10.86 0.2M
2024-11-27 10.81 10.85 10.77 10.84 0.1M
2024-11-26 10.85 10.88 10.77 10.77 0.2M
2024-11-25 10.89 10.91 10.81 10.87 0.1M
2024-11-22 10.82 10.91 10.81 10.85 0.2M
2024-11-21 10.87 10.87 10.80 10.83 0.1M
2024-11-20 10.83 10.85 10.78 10.83 0.2M
2024-11-19 10.77 10.83 10.77 10.83 0.2M
2024-11-18 10.86 10.86 10.76 10.77 0.3M
2024-11-15 10.80 10.86 10.75 10.86 0.3M
2024-11-14 10.88 10.88 10.83 10.86 0.2M
2024-11-13 10.92 10.94 10.85 10.86 0.2M
2024-11-12 10.92 10.93 10.84 10.89 0.3M
2024-11-11 11.00 11.02 10.90 10.92 0.3M
2024-11-08 10.94 11.00 10.90 10.99 0.1M
2024-11-07 10.87 10.93 10.85 10.92 0.2M
2024-11-06 10.89 10.97 10.81 10.84 0.3M
2024-11-05 10.82 10.87 10.80 10.85 0.2M
2024-11-04 10.92 10.95 10.80 10.80 0.2M
2024-11-01 10.84 10.94 10.84 10.93 0.1M
2024-10-31 10.84 10.85 10.78 10.80 0.2M
2024-10-30 10.83 10.88 10.81 10.86 0.2M
2024-10-29 10.86 10.86 10.78 10.81 0.1M
2024-10-28 10.86 10.87 10.83 10.87 0.1M
2024-10-25 10.86 10.89 10.80 10.81 0.1M
2024-10-24 10.79 10.85 10.79 10.83 0.1M
2024-10-23 10.80 10.85 10.78 10.79 0.1M
2024-10-22 10.82 10.85 10.81 10.82 0.1M
2024-10-21 10.87 10.89 10.81 10.82 0.2M
2024-10-18 10.83 10.88 10.82 10.88 0.1M
2024-10-17 10.87 10.89 10.80 10.80 0.3M
2024-10-16 10.99 11.03 10.85 10.86 0.4M
2024-10-15 10.99 11.05 10.99 11.00 0.1M
2024-10-14 11.13 11.13 11.06 11.09 0.2M
2024-10-11 11.13 11.13 11.08 11.10 0.1M
2024-10-10 11.11 11.13 11.07 11.10 0.1M
2024-10-09 11.12 11.16 11.05 11.09 0.2M
2024-10-08 11.06 11.13 11.03 11.10 0.2M
2024-10-07 11.07 11.19 11.03 11.05 0.3M
2024-10-04 10.99 11.07 10.97 11.07 0.2M
2024-10-03 11.01 11.05 10.97 10.99 0.2M
2024-10-02 11.04 11.05 11.01 11.03 0.1M
2024-10-01 11.06 11.08 10.99 11.03 0.2M
2024-09-30 11.07 11.10 11.00 11.03 0.3M
2024-09-27 11.01 11.07 10.99 11.05 0.2M
2024-09-26 11.05 11.05 10.96 10.97 0.1M
2024-09-25 11.01 11.04 10.98 11.01 0.1M
2024-09-24 11.00 11.00 10.92 10.98 0.2M
2024-09-23 11.01 11.04 10.93 10.97 0.2M
2024-09-20 11.04 11.05 11.00 11.03 0.1M
2024-09-19 11.00 11.07 10.98 11.04 0.2M
2024-09-18 11.03 11.04 10.97 10.98 0.2M
2024-09-17 11.05 11.05 10.95 11.02 0.2M
2024-09-16 11.01 11.02 10.96 11.01 0.2M
2024-09-13 11.05 11.10 11.01 11.07 0.4M
2024-09-12 11.03 11.06 10.95 11.05 0.3M
2024-09-11 10.95 11.05 10.94 11.00 0.2M
2024-09-10 11.02 11.05 10.92 10.96 0.3M
2024-09-09 10.97 11.01 10.91 10.96 0.6M
2024-09-06 10.92 10.96 10.80 10.86 0.3M
2024-09-05 10.85 10.96 10.84 10.94 0.3M
2024-09-04 10.87 10.90 10.83 10.83 0.2M
2024-09-03 10.87 10.92 10.85 10.92 0.2M
2024-08-30 10.89 10.95 10.85 10.85 0.2M
2024-08-29 10.82 10.88 10.80 10.83 0.2M
2024-08-28 10.80 10.87 10.80 10.84 0.1M
2024-08-27 10.86 10.88 10.80 10.80 0.1M
2024-08-26 10.86 10.88 10.80 10.88 0.1M
2024-08-23 10.75 10.81 10.73 10.80 0.1M
2024-08-22 10.73 10.76 10.70 10.71 0.1M
2024-08-21 10.76 10.77 10.72 10.74 0.1M
2024-08-20 10.78 10.78 10.70 10.75 0.3M
2024-08-19 10.80 10.81 10.74 10.77 0.2M
2024-08-16 10.75 10.84 10.75 10.80 0.1M
2024-08-15 10.79 10.82 10.75 10.75 0.1M
2024-08-14 10.84 10.85 10.80 10.81 0.1M
2024-08-13 10.85 10.91 10.82 10.87 0.2M
2024-08-12 10.91 10.92 10.80 10.82 0.2M
2024-08-09 10.82 10.92 10.82 10.91 0.1M
2024-08-08 10.84 10.87 10.81 10.84 0.1M
2024-08-07 10.80 10.91 10.79 10.84 0.3M
2024-08-06 10.68 10.84 10.62 10.82 0.1M
2024-08-05 10.62 10.82 10.58 10.64 0.2M
2024-08-02 11.00 11.02 10.82 10.84 0.2M
2024-08-01 11.00 11.05 10.94 11.03 0.1M
2024-07-31 11.08 11.08 10.95 11.00 0.3M
2024-07-30 10.97 11.02 10.92 11.02 0.2M
2024-07-29 10.93 10.99 10.89 10.95 0.2M
2024-07-26 10.95 10.96 10.88 10.96 0.1M
2024-07-25 10.92 10.96 10.89 10.95 0.1M
2024-07-24 10.94 10.94 10.84 10.89 0.1M
2024-07-23 10.88 10.96 10.86 10.96 0.1M
2024-07-22 10.90 10.94 10.79 10.83 0.2M
2024-07-19 10.89 10.93 10.70 10.91 0.6M
2024-07-18 10.97 10.97 10.82 10.92 0.2M
2024-07-17 10.97 11.01 10.91 10.93 0.2M
2024-07-16 10.98 11.04 10.95 10.99 0.1M
2024-07-15 10.89 11.01 10.86 10.96 0.3M
2024-07-12 10.88 10.95 10.88 10.94 0.1M
2024-07-11 10.92 10.95 10.88 10.89 0.1M
2024-07-10 10.89 10.97 10.89 10.92 0.2M
2024-07-09 10.85 10.92 10.85 10.92 0.1M
2024-07-08 10.87 10.89 10.80 10.87 0.1M
2024-07-05 10.88 10.91 10.83 10.91 0.1M
2024-07-03 10.91 10.95 10.88 10.90 0.1M
2024-07-02 10.89 10.94 10.88 10.93 0.1M
2024-07-01 10.86 10.89 10.74 10.88 0.2M
2024-06-28 10.88 10.90 10.77 10.84 0.2M
2024-06-27 10.79 10.84 10.72 10.84 0.2M
2024-06-26 10.82 10.86 10.74 10.78 0.2M
2024-06-25 10.85 10.86 10.78 10.79 0.1M
2024-06-24 10.84 10.88 10.82 10.84 0.1M
2024-06-21 10.88 10.88 10.82 10.88 0.1M
2024-06-20 10.89 10.90 10.81 10.86 0.2M
2024-06-18 10.89 10.90 10.82 10.84 0.1M
2024-06-17 10.86 10.87 10.82 10.85 0.1M
2024-06-14 10.86 10.93 10.82 10.88 0.1M
2024-06-13 11.05 11.05 10.94 10.94 0.2M
2024-06-12 11.05 11.10 11.00 11.03 0.1M
2024-06-11 10.88 11.01 10.88 11.00 0.1M
2024-06-10 10.97 11.02 10.93 10.96 0.1M
2024-06-07 10.93 11.01 10.93 11.00 0.1M
2024-06-06 10.93 10.95 10.91 10.93 0.1M
2024-06-05 10.93 10.99 10.90 10.93 0.1M
2024-06-04 10.95 11.03 10.89 10.96 0.2M
2024-06-03 10.97 11.03 10.94 10.99 0.1M
2024-05-31 10.93 10.97 10.87 10.96 0.2M
2024-05-30 10.88 10.94 10.88 10.93 0.1M
2024-05-29 10.94 10.95 10.87 10.90 0.1M
2024-05-28 10.97 10.99 10.92 10.94 0.1M
2024-05-24 10.97 11.01 10.96 10.99 0.1M
2024-05-23 11.04 11.04 10.92 10.96 0.1M
2024-05-22 10.99 11.00 10.95 10.98 0.2M
2024-05-21 10.93 10.99 10.88 10.99 0.1M
2024-05-20 10.93 10.93 10.88 10.90 0.1M
2024-05-17 10.95 10.98 10.91 10.95 0.1M
2024-05-16 11.04 11.04 10.88 10.89 0.1M
2024-05-15 11.00 11.02 10.97 11.02 0.1M
2024-05-14 10.94 10.96 10.93 10.95 0.1M
2024-05-13 11.00 11.01 10.98 11.00 0.1M
2024-05-10 11.02 11.04 10.97 10.97 0.1M
2024-05-09 10.98 11.03 10.97 10.99 0.1M
2024-05-08 10.97 11.04 10.95 11.00 0.2M
2024-05-07 10.92 10.98 10.87 10.96 0.1M
2024-05-06 10.84 10.90 10.81 10.87 0.2M
2024-05-03 10.86 10.88 10.72 10.82 0.2M
2024-05-02 10.79 10.84 10.66 10.83 0.2M
2024-05-01 10.70 10.80 10.64 10.77 0.2M
2024-04-30 10.75 10.80 10.62 10.68 0.2M
2024-04-29 10.70 10.75 10.61 10.75 0.2M
2024-04-26 10.70 10.72 10.63 10.70 0.1M
2024-04-25 10.64 10.67 10.50 10.64 0.2M
2024-04-24 10.72 10.72 10.55 10.67 0.2M
2024-04-23 10.70 10.72 10.66 10.70 0.1M
2024-04-22 10.60 10.66 10.56 10.65 0.1M
2024-04-19 10.59 10.59 10.49 10.53 0.1M
2024-04-18 10.56 10.57 10.52 10.54 0.1M
2024-04-17 10.45 10.54 10.42 10.54 0.2M
2024-04-16 10.22 10.39 10.22 10.39 0.2M
2024-04-15 10.58 10.63 10.11 10.26 0.5M
2024-04-12 10.76 10.77 10.55 10.55 0.2M
2024-04-11 10.88 10.88 10.82 10.86 0.1M
2024-04-10 10.90 10.92 10.80 10.83 0.2M
2024-04-09 10.88 10.93 10.82 10.92 0.1M
2024-04-08 10.84 10.88 10.81 10.83 0.1M
2024-04-05 10.88 10.94 10.80 10.81 0.1M
2024-04-04 11.04 11.08 10.81 10.82 0.2M
2024-04-03 11.01 11.03 10.97 10.98 0.1M
2024-04-02 11.03 11.05 10.98 10.99 0.1M
2024-04-01 11.12 11.12 11.04 11.06 0.2M
2024-03-28 11.20 11.20 11.03 11.06 0.5M
2024-03-27 11.19 11.20 11.08 11.14 0.2M
2024-03-26 11.12 11.19 11.11 11.19 0.1M
2024-03-25 11.12 11.14 11.06 11.08 0.1M
2024-03-22 11.14 11.14 11.09 11.09 0.1M
2024-03-21 11.16 11.16 11.06 11.11 0.1M
2024-03-20 11.14 11.16 11.08 11.11 0.1M
2024-03-19 11.14 11.18 11.10 11.15 0.1M
2024-03-18 11.16 11.20 11.10 11.13 0.1M
2024-03-15 11.20 11.27 11.10 11.10 0.1M
2024-03-14 11.28 11.30 11.21 11.24 0.1M
2024-03-13 11.34 11.40 11.32 11.36 0.2M
2024-03-12 11.15 11.32 11.14 11.32 0.2M
2024-03-11 11.14 11.19 11.12 11.14 0.1M
2024-03-08 11.14 11.21 11.13 11.19 0.1M
2024-03-07 11.16 11.21 11.15 11.16 0.1M
2024-03-06 11.11 11.20 11.10 11.18 0.1M
2024-03-05 11.08 11.13 11.06 11.11 0.1M
2024-03-04 11.06 11.12 11.05 11.11 0.2M
2024-03-01 11.03 11.13 11.02 11.12 0.1M
2024-02-29 11.08 11.14 11.01 11.04 0.2M
2024-02-28 11.02 11.09 10.97 11.01 0.2M
2024-02-27 11.02 11.09 11.01 11.02 0.1M
2024-02-26 11.02 11.05 11.00 11.02 0.1M
2024-02-23 11.09 11.10 11.01 11.04 0.1M
2024-02-22 11.06 11.11 11.03 11.05 0.1M
2024-02-21 10.98 11.05 10.97 11.04 0.1M
2024-02-20 11.03 11.15 10.92 10.94 0.4M
2024-02-16 11.13 11.18 11.10 11.10 0.1M
2024-02-15 11.14 11.18 11.12 11.17 0.1M
2024-02-14 11.12 11.19 11.12 11.13 0.1M
2024-02-13 11.23 11.29 11.14 11.19 0.2M
2024-02-12 11.24 11.29 11.23 11.27 0.1M
2024-02-09 11.25 11.28 11.22 11.26 0.1M
2024-02-08 11.25 11.30 11.24 11.24 0.2M
2024-02-07 11.24 11.25 11.21 11.25 0.1M
2024-02-06 11.11 11.22 11.11 11.22 0.1M
2024-02-05 11.04 11.09 10.99 11.09 0.1M
2024-02-02 11.08 11.24 11.04 11.06 0.2M
2024-02-01 11.07 11.13 11.06 11.11 0.1M
2024-01-31 11.05 11.06 11.00 11.05 0.2M
2024-01-30 10.95 11.02 10.92 11.02 0.2M
2024-01-29 10.89 10.95 10.86 10.95 0.1M
2024-01-26 10.90 10.90 10.86 10.88 0.0M
2024-01-25 10.88 10.89 10.85 10.89 0.1M
2024-01-24 10.86 10.87 10.80 10.87 0.2M
2024-01-23 10.73 10.79 10.72 10.79 0.2M
2024-01-22 10.65 10.72 10.62 10.69 0.1M
2024-01-19 10.70 10.70 10.58 10.58 0.1M
2024-01-18 10.69 10.70 10.63 10.67 0.1M
2024-01-17 10.69 10.74 10.63 10.66 0.2M
2024-01-16 10.68 10.74 10.67 10.69 0.1M
2024-01-12 10.70 10.73 10.67 10.67 0.1M
2024-01-11 10.66 10.76 10.66 10.75 0.2M
2024-01-10 10.69 10.82 10.69 10.80 0.2M
2024-01-09 10.65 10.74 10.65 10.73 0.2M
2024-01-08 10.67 10.75 10.67 10.72 0.2M
2024-01-05 10.64 10.74 10.64 10.73 0.1M
2024-01-04 10.62 10.74 10.56 10.71 0.2M
2024-01-03 10.64 10.72 10.62 10.68 0.2M
2024-01-02 10.73 10.79 10.71 10.72 0.2M