BlackRock Debt Strategies Closed Fund (DSU)

DSU
🏛️ 미국 →
10.65
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 11.99 12.07 11.70 11.70 0.5M
2021-12-30 12.06 12.13 11.95 11.97 0.1M
2021-12-29 12.19 12.21 12.09 12.12 0.1M
2021-12-28 12.09 12.20 12.07 12.14 0.2M
2021-12-27 12.07 12.11 12.03 12.10 0.1M
2021-12-23 11.90 12.04 11.88 12.04 0.1M
2021-12-22 11.82 11.94 11.76 11.92 0.3M
2021-12-21 11.71 11.80 11.66 11.79 0.3M
2021-12-20 11.55 11.67 11.53 11.66 0.2M
2021-12-17 11.58 11.63 11.55 11.61 0.1M
2021-12-16 11.64 11.66 11.58 11.59 0.1M
2021-12-15 11.64 11.64 11.57 11.63 0.1M
2021-12-14 11.60 11.70 11.57 11.59 0.1M
2021-12-13 11.73 11.75 11.66 11.69 0.1M
2021-12-10 11.76 11.76 11.67 11.70 0.1M
2021-12-09 11.74 11.77 11.70 11.74 0.1M
2021-12-08 11.78 11.79 11.69 11.73 0.1M
2021-12-07 11.66 11.78 11.66 11.77 0.1M
2021-12-06 11.50 11.68 11.50 11.65 0.2M
2021-12-03 11.55 11.61 11.49 11.50 0.2M
2021-12-02 11.60 11.64 11.55 11.55 0.1M
2021-12-01 11.63 11.73 11.55 11.56 0.1M
2021-11-30 11.70 11.75 11.60 11.60 0.2M
2021-11-29 11.65 11.72 11.63 11.69 0.1M
2021-11-26 11.69 11.70 11.55 11.59 0.2M
2021-11-24 11.63 11.76 11.63 11.72 0.1M
2021-11-23 11.67 11.69 11.63 11.65 0.1M
2021-11-22 11.67 11.77 11.65 11.65 0.1M
2021-11-19 11.69 11.75 11.61 11.67 0.1M
2021-11-18 11.74 11.75 11.66 11.68 0.1M
2021-11-17 11.80 11.84 11.69 11.70 0.2M
2021-11-16 11.71 11.80 11.71 11.80 0.1M
2021-11-15 11.78 11.82 11.71 11.72 0.1M
2021-11-12 11.83 11.89 11.78 11.78 0.1M
2021-11-11 11.80 12.50 11.80 11.89 0.1M
2021-11-10 11.74 11.84 11.73 11.78 0.2M
2021-11-09 11.78 11.78 11.72 11.74 0.1M
2021-11-08 11.71 11.78 11.71 11.75 0.1M
2021-11-05 11.71 11.75 11.70 11.70 0.1M
2021-11-04 11.70 11.74 11.67 11.69 0.1M
2021-11-03 11.66 11.72 11.63 11.70 0.1M
2021-11-02 11.68 11.70 11.60 11.64 0.1M
2021-11-01 11.72 11.75 11.65 11.66 0.1M
2021-10-29 11.75 11.75 11.70 11.74 0.1M
2021-10-28 11.59 11.75 11.57 11.75 0.2M
2021-10-27 11.57 11.60 11.52 11.59 0.1M
2021-10-26 11.54 11.58 11.50 11.57 0.1M
2021-10-25 11.54 11.54 11.50 11.53 0.1M
2021-10-22 11.52 11.54 11.51 11.53 0.1M
2021-10-21 11.53 11.54 11.50 11.51 0.0M
2021-10-20 11.54 11.54 11.51 11.53 0.1M
2021-10-19 11.52 11.54 11.49 11.50 0.0M
2021-10-18 11.50 11.54 11.46 11.49 0.1M
2021-10-15 11.55 11.58 11.50 11.50 0.1M
2021-10-14 11.52 11.57 11.52 11.57 0.1M
2021-10-13 11.54 11.56 11.52 11.54 0.1M
2021-10-12 11.52 11.55 11.49 11.52 0.1M
2021-10-11 11.48 11.54 11.46 11.51 0.1M
2021-10-08 11.50 11.53 11.44 11.48 0.1M
2021-10-07 11.50 11.54 11.46 11.49 0.0M
2021-10-06 11.51 11.53 11.47 11.48 0.1M
2021-10-05 11.50 11.54 11.45 11.52 0.1M
2021-10-04 11.55 11.57 11.44 11.47 0.1M
2021-10-01 11.59 11.59 11.45 11.55 0.1M
2021-09-30 11.62 11.64 11.53 11.54 0.1M
2021-09-29 11.45 11.58 11.42 11.57 0.1M
2021-09-28 11.41 11.45 11.32 11.41 0.1M
2021-09-27 11.43 11.49 11.36 11.44 0.1M
2021-09-24 11.47 11.52 11.41 11.43 0.1M
2021-09-23 11.54 11.58 11.45 11.45 0.1M
2021-09-22 11.44 11.56 11.40 11.53 0.2M
2021-09-21 11.53 11.57 11.39 11.39 0.2M
2021-09-20 11.64 11.64 11.46 11.52 0.3M
2021-09-17 11.66 11.74 11.61 11.73 0.3M
2021-09-16 11.57 11.65 11.55 11.62 0.2M
2021-09-15 11.55 11.65 11.53 11.55 0.2M
2021-09-14 11.58 11.61 11.53 11.54 0.1M
2021-09-13 11.60 11.63 11.57 11.61 0.1M
2021-09-10 11.59 11.61 11.54 11.56 0.1M
2021-09-09 11.58 11.62 11.53 11.57 0.1M
2021-09-08 11.45 11.57 11.43 11.56 0.1M
2021-09-07 11.47 11.48 11.40 11.42 0.1M
2021-09-03 11.57 11.57 11.46 11.49 0.2M
2021-09-02 11.60 11.60 11.51 11.59 0.1M
2021-09-01 11.57 11.60 11.52 11.56 0.1M
2021-08-31 11.60 11.62 11.49 11.54 0.1M
2021-08-30 11.48 11.66 11.45 11.55 0.2M
2021-08-27 11.38 11.46 11.36 11.46 0.1M
2021-08-26 11.37 11.41 11.36 11.38 0.1M
2021-08-25 11.39 11.41 11.36 11.38 0.1M
2021-08-24 11.43 11.45 11.34 11.35 0.2M
2021-08-23 11.38 11.41 11.38 11.39 0.1M
2021-08-20 11.36 11.39 11.36 11.38 0.1M
2021-08-19 11.37 11.38 11.31 11.33 0.2M
2021-08-18 11.39 11.45 11.38 11.41 0.1M
2021-08-17 11.44 11.46 11.41 11.44 0.1M
2021-08-16 11.43 11.49 11.37 11.49 0.1M
2021-08-13 11.41 11.41 11.33 11.37 0.1M
2021-08-12 11.40 11.50 11.40 11.42 0.1M
2021-08-11 11.37 11.43 11.35 11.40 0.1M
2021-08-10 11.40 11.42 11.29 11.35 0.1M
2021-08-09 11.38 11.39 11.35 11.37 0.1M
2021-08-06 11.32 11.32 11.30 11.32 0.0M
2021-08-05 11.28 11.35 11.28 11.31 0.2M
2021-08-04 11.22 11.28 11.22 11.28 0.1M
2021-08-03 11.14 11.22 11.14 11.22 0.1M
2021-08-02 11.12 11.18 11.10 11.14 0.1M
2021-07-30 11.12 11.13 11.07 11.10 0.1M
2021-07-29 11.12 11.14 11.07 11.13 0.1M
2021-07-28 11.09 11.12 11.06 11.12 0.1M
2021-07-27 11.10 11.12 11.06 11.07 0.1M
2021-07-26 11.08 11.10 11.05 11.10 0.1M
2021-07-23 11.13 11.16 11.07 11.10 0.1M
2021-07-22 11.10 11.14 11.07 11.08 0.1M
2021-07-21 11.11 11.15 11.07 11.10 0.1M
2021-07-20 11.00 11.13 11.00 11.09 0.2M
2021-07-19 10.98 11.01 10.86 10.93 0.2M
2021-07-16 11.14 11.16 10.91 11.03 1.2M
2021-07-15 11.25 11.26 11.13 11.14 0.2M
2021-07-14 11.36 11.38 11.21 11.25 0.2M
2021-07-13 11.38 11.39 11.34 11.38 0.2M
2021-07-12 11.47 11.51 11.38 11.41 0.3M
2021-07-09 11.46 11.52 11.46 11.49 0.1M
2021-07-08 11.42 11.46 11.41 11.43 0.1M
2021-07-07 11.45 11.49 11.42 11.44 0.1M
2021-07-06 11.50 11.54 11.43 11.45 0.1M
2021-07-02 11.46 11.54 11.44 11.46 0.1M
2021-07-01 11.46 11.55 11.43 11.44 0.1M
2021-06-30 11.54 11.59 11.45 11.45 0.2M
2021-06-29 11.48 11.55 11.48 11.53 0.1M
2021-06-28 11.44 11.48 11.43 11.48 0.1M
2021-06-25 11.48 11.50 11.41 11.42 0.1M
2021-06-24 11.47 11.50 11.41 11.48 0.1M
2021-06-23 11.45 11.47 11.40 11.41 0.1M
2021-06-22 11.49 11.50 11.39 11.42 0.1M
2021-06-21 11.45 11.49 11.43 11.45 0.1M
2021-06-18 11.44 11.44 11.38 11.42 0.1M
2021-06-17 11.46 11.50 11.42 11.45 0.1M
2021-06-16 11.37 11.47 11.37 11.46 0.1M
2021-06-15 11.42 11.43 11.34 11.39 0.1M
2021-06-14 11.39 11.40 11.27 11.30 0.2M
2021-06-11 11.44 11.51 11.38 11.40 0.1M
2021-06-10 11.50 11.52 11.37 11.38 0.2M
2021-06-09 11.46 11.51 11.39 11.48 0.2M
2021-06-08 11.39 11.46 11.36 11.46 0.1M
2021-06-07 11.35 11.40 11.34 11.39 0.1M
2021-06-04 11.32 11.35 11.29 11.35 0.1M
2021-06-03 11.27 11.34 11.24 11.32 0.1M
2021-06-02 11.27 11.35 11.21 11.35 0.2M
2021-06-01 11.23 11.32 11.23 11.30 0.1M
2021-05-28 11.22 11.24 11.19 11.23 0.1M
2021-05-27 11.16 11.20 11.11 11.20 0.1M
2021-05-26 11.14 11.21 11.12 11.15 0.1M
2021-05-25 11.10 11.20 11.06 11.16 0.2M
2021-05-24 11.12 11.12 11.06 11.08 0.1M
2021-05-21 11.08 11.11 11.03 11.09 0.1M
2021-05-20 11.05 11.07 11.04 11.07 0.1M
2021-05-19 10.97 11.06 10.97 11.04 0.1M
2021-05-18 10.97 11.03 10.95 11.03 0.1M
2021-05-17 10.90 10.99 10.88 10.99 0.1M
2021-05-14 10.87 10.92 10.86 10.89 0.1M
2021-05-13 10.81 10.90 10.75 10.86 0.1M
2021-05-12 11.13 11.16 10.75 10.89 0.2M
2021-05-11 11.15 11.16 11.09 11.15 0.1M
2021-05-10 11.15 11.19 11.11 11.17 0.1M
2021-05-07 11.10 11.15 11.10 11.14 0.1M
2021-05-06 11.08 11.11 11.07 11.11 0.1M
2021-05-05 11.06 11.10 11.05 11.08 0.1M
2021-05-04 11.08 11.08 11.00 11.07 0.1M
2021-05-03 11.02 11.09 11.02 11.08 0.1M
2021-04-30 10.99 11.01 10.98 11.00 0.1M
2021-04-29 10.97 11.02 10.94 10.99 0.1M
2021-04-28 10.99 11.01 10.96 10.96 0.1M
2021-04-27 11.01 11.03 10.96 10.99 0.1M
2021-04-26 11.04 11.04 11.00 11.01 0.0M
2021-04-23 10.99 11.03 10.99 11.03 0.1M
2021-04-22 10.99 11.00 10.95 10.96 0.1M
2021-04-21 10.97 11.00 10.97 10.99 0.1M
2021-04-20 11.00 11.00 10.93 10.97 0.1M
2021-04-19 11.00 11.02 10.96 10.99 0.1M
2021-04-16 11.07 11.08 11.01 11.01 0.1M
2021-04-15 11.11 11.16 11.06 11.08 0.1M
2021-04-14 11.07 11.14 11.03 11.11 0.1M
2021-04-13 11.02 11.11 11.02 11.10 0.1M
2021-04-12 11.12 11.13 11.00 11.02 0.1M
2021-04-09 11.08 11.13 11.07 11.13 0.1M
2021-04-08 11.05 11.08 11.02 11.06 0.1M
2021-04-07 11.05 11.09 11.00 11.05 0.3M
2021-04-06 11.00 11.08 11.00 11.03 0.2M
2021-04-05 11.04 11.05 10.97 11.00 0.1M
2021-04-01 11.05 11.07 11.00 11.02 0.1M
2021-03-31 11.01 11.06 10.98 11.00 0.5M
2021-03-30 10.95 11.02 10.95 10.99 0.1M
2021-03-29 10.99 11.00 10.91 10.91 0.1M
2021-03-26 11.01 11.01 10.94 11.00 0.1M
2021-03-25 10.99 11.01 10.94 10.99 0.2M
2021-03-24 10.95 11.03 10.93 10.99 0.2M
2021-03-23 10.97 10.97 10.90 10.92 0.1M
2021-03-22 10.97 10.98 10.92 10.96 0.3M
2021-03-19 10.86 10.95 10.85 10.94 0.3M
2021-03-18 10.91 10.94 10.82 10.84 0.1M
2021-03-17 10.88 10.98 10.86 10.93 0.3M
2021-03-16 10.82 10.84 10.78 10.84 0.1M
2021-03-15 10.73 10.77 10.72 10.77 0.1M
2021-03-12 10.84 10.85 10.70 10.73 0.1M
2021-03-11 10.85 10.88 10.82 10.87 0.1M
2021-03-10 10.74 10.85 10.74 10.83 0.1M
2021-03-09 10.78 10.83 10.72 10.73 0.1M
2021-03-08 10.69 10.78 10.63 10.75 0.2M
2021-03-05 10.62 10.69 10.59 10.69 0.1M
2021-03-04 10.77 10.81 10.58 10.59 0.2M
2021-03-03 10.87 10.87 10.74 10.76 0.2M
2021-03-02 10.92 10.95 10.83 10.85 0.1M
2021-03-01 10.75 10.99 10.75 10.85 0.2M
2021-02-26 10.67 10.75 10.55 10.75 0.2M
2021-02-25 10.74 10.80 10.60 10.62 0.1M
2021-02-24 10.61 10.74 10.61 10.72 0.2M
2021-02-23 10.79 10.82 10.70 10.71 0.2M
2021-02-22 10.70 10.79 10.66 10.79 0.1M
2021-02-19 10.75 10.75 10.68 10.73 0.1M
2021-02-18 10.71 10.73 10.63 10.70 0.2M
2021-02-17 10.75 10.84 10.65 10.71 0.1M
2021-02-16 10.87 10.87 10.73 10.75 0.1M
2021-02-12 10.80 10.86 10.80 10.83 0.1M
2021-02-11 10.89 10.92 10.82 10.84 0.2M
2021-02-10 10.85 10.94 10.82 10.85 0.1M
2021-02-09 10.81 10.88 10.79 10.84 0.1M
2021-02-08 10.75 10.89 10.75 10.79 0.2M
2021-02-05 10.75 10.77 10.70 10.74 0.1M
2021-02-04 10.72 10.77 10.71 10.71 0.2M
2021-02-03 10.67 10.74 10.67 10.72 0.1M
2021-02-02 10.66 10.70 10.65 10.66 0.1M
2021-02-01 10.60 10.65 10.56 10.65 0.1M
2021-01-29 10.52 10.58 10.52 10.55 0.1M
2021-01-28 10.58 10.69 10.52 10.55 0.3M
2021-01-27 10.68 10.69 10.54 10.57 0.3M
2021-01-26 10.69 10.73 10.68 10.68 0.1M
2021-01-25 10.68 10.71 10.65 10.71 0.2M
2021-01-22 10.71 10.73 10.65 10.65 0.2M
2021-01-21 10.70 10.75 10.67 10.70 0.2M
2021-01-20 10.74 10.74 10.66 10.68 0.2M
2021-01-19 10.70 10.74 10.63 10.67 0.3M
2021-01-15 10.55 10.62 10.52 10.60 0.2M
2021-01-14 10.48 10.56 10.46 10.56 0.4M
2021-01-13 10.45 10.50 10.43 10.49 0.3M
2021-01-12 10.45 10.45 10.41 10.44 0.1M
2021-01-11 10.39 10.46 10.34 10.41 0.2M
2021-01-08 10.40 10.43 10.38 10.39 0.1M
2021-01-07 10.35 10.40 10.34 10.37 0.2M
2021-01-06 10.38 10.40 10.31 10.37 0.2M
2021-01-05 10.37 10.41 10.32 10.39 0.2M
2021-01-04 10.42 10.42 10.31 10.37 0.2M