BlackRock Debt Strategies Closed Fund (DSU)

DSU
🏛️ Vereinigte Staaten →
10.65
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.56 10.56 10.56 10.56 15.9K
09:32 10.56 10.56 10.56 10.56 2.5K
09:33 10.56 10.56 10.56 10.56 2.3K
09:34 10.56 10.56 10.56 10.56 0.4K
09:35 10.56 10.56 10.56 10.56 1.1K
09:39 10.56 10.56 10.56 10.56 1.1K
09:46 10.56 10.56 10.56 10.56 2.0K
09:47 10.56 10.56 10.56 10.56 6.1K
09:50 10.56 10.57 10.56 10.57 0.6K
09:51 10.56 10.56 10.56 10.56 0.5K
09:52 10.57 10.57 10.57 10.57 1.0K
09:54 10.57 10.57 10.57 10.57 0.6K
09:56 10.58 10.58 10.58 10.58 1.5K
10:00 10.58 10.58 10.58 10.58 1.9K
10:03 10.58 10.58 10.58 10.58 1.4K
10:04 10.58 10.58 10.58 10.58 1.0K
10:07 10.58 10.58 10.58 10.58 8.7K
10:10 10.58 10.58 10.58 10.58 0.2K
10:12 10.58 10.58 10.58 10.58 1.0K
10:13 10.58 10.58 10.58 10.58 1.3K
10:14 10.58 10.58 10.58 10.58 1.7K
10:16 10.58 10.58 10.58 10.58 5.3K
10:17 10.58 10.58 10.58 10.58 0.1K
10:18 10.58 10.58 10.58 10.58 2.7K
10:21 10.58 10.58 10.58 10.58 0.2K
10:22 10.58 10.58 10.58 10.58 0.4K
10:24 10.58 10.58 10.58 10.58 1.1K
10:25 10.58 10.58 10.58 10.58 0.1K
10:26 10.58 10.58 10.58 10.58 0.1K
10:28 10.58 10.58 10.58 10.58 0.3K
10:29 10.58 10.58 10.58 10.58 0.1K
10:30 10.58 10.58 10.58 10.58 0.1K
10:32 10.58 10.58 10.58 10.58 0.1K
10:33 10.58 10.58 10.58 10.58 0.5K
10:35 10.58 10.58 10.58 10.58 5.8K
10:36 10.58 10.58 10.57 10.57 0.4K
10:37 10.58 10.58 10.58 10.58 0.1K
10:38 10.58 10.58 10.58 10.58 3.1K
10:43 10.59 10.59 10.59 10.59 0.1K
10:44 10.59 10.59 10.59 10.59 1.1K
10:45 10.59 10.59 10.58 10.58 0.6K
10:48 10.58 10.58 10.58 10.58 0.3K
10:50 10.58 10.59 10.58 10.59 1.0K
10:52 10.59 10.59 10.58 10.58 3.9K
10:59 10.58 10.58 10.58 10.58 0.1K
11:01 10.58 10.58 10.57 10.58 6.0K
11:10 10.58 10.58 10.58 10.58 2.6K
11:17 10.58 10.58 10.58 10.58 0.2K
11:18 10.58 10.58 10.57 10.58 5.3K
11:20 10.58 10.58 10.58 10.58 1.0K
11:23 10.58 10.58 10.57 10.58 20.9K
11:28 10.58 10.58 10.58 10.58 0.5K
11:29 10.58 10.58 10.58 10.58 0.1K
11:30 10.58 10.58 10.58 10.58 0.5K
11:31 10.58 10.58 10.58 10.58 0.7K
11:32 10.57 10.57 10.57 10.57 6.9K
11:35 10.57 10.57 10.57 10.57 0.4K
11:36 10.56 10.56 10.56 10.56 1.3K
11:41 10.56 10.56 10.56 10.56 0.2K
11:44 10.56 10.56 10.55 10.55 12.0K
11:46 10.56 10.56 10.56 10.56 0.4K
11:47 10.56 10.56 10.56 10.56 0.2K
11:48 10.55 10.55 10.55 10.55 6.6K
11:53 10.56 10.56 10.56 10.56 1.3K
11:54 10.56 10.56 10.56 10.56 0.3K
12:09 10.56 10.56 10.55 10.56 0.7K
12:10 10.56 10.56 10.55 10.55 1.6K
12:13 10.56 10.56 10.56 10.56 0.2K
12:18 10.56 10.56 10.55 10.56 3.0K
12:27 10.56 10.56 10.55 10.55 1.6K
12:28 10.55 10.55 10.55 10.55 0.9K
12:30 10.56 10.56 10.56 10.56 2.3K
12:32 10.56 10.56 10.56 10.56 0.8K
12:34 10.55 10.55 10.55 10.55 0.2K
12:36 10.56 10.56 10.56 10.56 0.7K
12:43 10.56 10.56 10.56 10.56 0.2K
12:47 10.56 10.56 10.56 10.56 0.5K
13:01 10.56 10.56 10.56 10.56 0.9K
13:03 10.56 10.56 10.56 10.56 2.7K
13:12 10.56 10.56 10.56 10.56 3.1K
13:16 10.56 10.56 10.56 10.56 0.2K
13:17 10.56 10.57 10.56 10.57 19.5K
13:18 10.57 10.57 10.57 10.57 0.2K
13:19 10.57 10.57 10.57 10.57 0.2K
13:20 10.56 10.57 10.56 10.57 0.4K
13:21 10.57 10.57 10.56 10.57 0.5K
13:22 10.56 10.57 10.56 10.57 0.7K
13:23 10.57 10.57 10.56 10.56 2.0K
13:29 10.56 10.56 10.56 10.56 1.4K
13:37 10.56 10.56 10.56 10.56 2.4K
13:47 10.57 10.57 10.57 10.57 0.2K
13:50 10.56 10.56 10.56 10.56 0.4K
13:57 10.56 10.56 10.56 10.56 9.6K
13:59 10.56 10.56 10.55 10.56 7.5K
14:02 10.56 10.56 10.56 10.56 0.2K
14:05 10.56 10.56 10.56 10.56 0.2K
14:07 10.56 10.56 10.56 10.56 0.3K
14:09 10.56 10.56 10.56 10.56 0.5K
14:10 10.56 10.56 10.56 10.56 0.5K
14:16 10.56 10.56 10.56 10.56 0.5K
14:30 10.56 10.56 10.56 10.56 0.1K
14:31 10.56 10.56 10.56 10.56 3.5K
14:33 10.56 10.56 10.56 10.56 0.2K
14:35 10.56 10.56 10.56 10.56 1.4K
14:36 10.56 10.56 10.56 10.56 1.3K
14:37 10.57 10.57 10.57 10.57 2.3K
14:38 10.57 10.57 10.57 10.57 7.0K
14:39 10.57 10.57 10.57 10.57 2.4K
14:41 10.57 10.57 10.56 10.56 1.5K
14:42 10.57 10.57 10.57 10.57 0.6K
14:43 10.57 10.57 10.57 10.57 0.7K
14:44 10.57 10.57 10.57 10.57 0.4K
14:45 10.56 10.57 10.56 10.57 0.3K
14:46 10.57 10.57 10.57 10.57 4.4K
14:47 10.57 10.57 10.57 10.57 1.2K
14:48 10.57 10.57 10.57 10.57 1.2K
14:49 10.57 10.57 10.57 10.57 1.6K
14:51 10.57 10.58 10.57 10.58 4.5K
14:52 10.58 10.58 10.58 10.58 2.8K
14:53 10.58 10.58 10.58 10.58 0.7K
14:54 10.58 10.58 10.58 10.58 0.4K
14:56 10.58 10.58 10.58 10.58 1.4K
14:57 10.58 10.58 10.58 10.58 1.6K
14:58 10.57 10.57 10.57 10.57 0.2K
14:59 10.58 10.58 10.58 10.58 1.1K
15:02 10.58 10.58 10.58 10.58 1.2K
15:04 10.58 10.58 10.58 10.58 0.8K
15:06 10.58 10.58 10.58 10.58 2.6K
15:07 10.58 10.58 10.58 10.58 0.5K
15:08 10.58 10.58 10.58 10.58 0.4K
15:09 10.58 10.58 10.58 10.58 0.2K
15:11 10.58 10.58 10.58 10.58 0.5K
15:13 10.58 10.58 10.58 10.58 0.9K
15:15 10.57 10.58 10.57 10.58 0.8K
15:16 10.58 10.58 10.58 10.58 0.8K
15:17 10.58 10.58 10.58 10.58 1.2K
15:18 10.58 10.58 10.58 10.58 0.4K
15:19 10.58 10.58 10.58 10.58 0.7K
15:20 10.58 10.58 10.58 10.58 0.3K
15:21 10.58 10.58 10.58 10.58 1.9K
15:22 10.58 10.58 10.58 10.58 5.9K
15:23 10.58 10.58 10.57 10.57 6.7K
15:24 10.58 10.58 10.58 10.58 1.7K
15:25 10.58 10.58 10.58 10.58 3.3K
15:26 10.58 10.58 10.57 10.57 0.4K
15:27 10.58 10.58 10.58 10.58 0.8K
15:28 10.58 10.58 10.58 10.58 1.1K
15:30 10.58 10.58 10.58 10.58 0.2K
15:31 10.58 10.58 10.58 10.58 0.2K
15:32 10.58 10.58 10.58 10.58 1.6K
15:34 10.58 10.58 10.58 10.58 0.6K
15:39 10.58 10.58 10.58 10.58 0.1K
15:43 10.58 10.58 10.58 10.58 0.6K
15:44 10.58 10.58 10.58 10.58 1.3K
15:45 10.58 10.58 10.58 10.58 1.7K
15:46 10.58 10.58 10.58 10.58 1.2K
15:47 10.58 10.58 10.58 10.58 2.9K
15:48 10.58 10.59 10.58 10.59 6.4K
15:49 10.58 10.58 10.58 10.58 1.8K
15:52 10.58 10.58 10.58 10.58 11.8K
15:56 10.57 10.58 10.57 10.58 8.1K
15:59 10.57 10.59 10.57 10.57 8.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 10.60 10.65 10.59 10.65 0.2M
2025-09-30 10.48 10.65 10.47 10.62 0.7M
2025-09-29 10.51 10.52 10.47 10.49 0.3M
2025-09-26 10.55 10.57 10.47 10.51 0.4M
2025-09-25 10.55 10.57 10.52 10.57 0.3M
2025-09-24 10.57 10.58 10.53 10.53 0.2M
2025-09-23 10.58 10.60 10.54 10.57 0.3M
2025-09-22 10.56 10.59 10.54 10.58 0.3M
2025-09-19 10.55 10.56 10.53 10.56 0.2M
2025-09-18 10.54 10.54 10.50 10.53 0.3M
2025-09-17 10.57 10.57 10.48 10.49 0.4M
2025-09-16 10.61 10.61 10.54 10.57 0.3M
2025-09-15 10.56 10.61 10.55 10.61 0.4M
2025-09-12 10.58 10.64 10.55 10.62 0.3M
2025-09-11 10.59 10.62 10.56 10.58 0.3M
2025-09-10 10.58 10.59 10.56 10.58 0.2M
2025-09-09 10.58 10.60 10.55 10.60 0.2M
2025-09-08 10.57 10.61 10.54 10.60 0.2M
2025-09-05 10.57 10.59 10.54 10.56 0.2M
2025-09-04 10.59 10.60 10.54 10.56 0.3M
2025-09-03 10.61 10.64 10.56 10.59 0.2M
2025-09-02 10.52 10.61 10.52 10.61 0.2M
2025-08-29 10.57 10.62 10.54 10.62 0.3M
2025-08-28 10.62 10.62 10.58 10.59 0.2M
2025-08-27 10.61 10.61 10.57 10.61 0.2M
2025-08-26 10.59 10.62 10.56 10.62 0.2M
2025-08-25 10.58 10.61 10.53 10.59 0.3M
2025-08-22 10.51 10.59 10.45 10.57 0.3M
2025-08-21 10.49 10.50 10.45 10.50 0.2M
2025-08-20 10.50 10.50 10.45 10.50 0.3M
2025-08-19 10.51 10.52 10.46 10.48 0.3M
2025-08-18 10.51 10.52 10.43 10.51 0.3M
2025-08-15 10.53 10.55 10.51 10.51 0.2M
2025-08-14 10.54 10.59 10.53 10.58 0.3M
2025-08-13 10.56 10.56 10.53 10.53 0.2M
2025-08-12 10.56 10.57 10.53 10.56 0.3M
2025-08-11 10.56 10.57 10.53 10.53 0.2M
2025-08-08 10.58 10.62 10.51 10.57 0.3M
2025-08-07 10.58 10.59 10.54 10.58 0.2M
2025-08-06 10.58 10.58 10.53 10.56 0.3M
2025-08-05 10.57 10.57 10.54 10.57 0.2M
2025-08-04 10.57 10.59 10.55 10.57 0.2M
2025-08-01 10.56 10.57 10.54 10.57 0.2M
2025-07-31 10.55 10.57 10.51 10.57 0.3M
2025-07-30 10.56 10.58 10.51 10.57 0.3M
2025-07-29 10.55 10.57 10.50 10.56 0.3M
2025-07-28 10.57 10.58 10.54 10.55 0.2M
2025-07-25 10.55 10.57 10.52 10.57 0.2M
2025-07-24 10.55 10.56 10.50 10.53 0.1M
2025-07-23 10.55 10.56 10.50 10.54 0.3M
2025-07-22 10.56 10.57 10.50 10.54 0.2M
2025-07-21 10.58 10.58 10.50 10.54 0.3M
2025-07-18 10.54 10.57 10.46 10.56 0.9M
2025-07-17 10.52 10.56 10.46 10.53 0.3M
2025-07-16 10.57 10.58 10.50 10.51 0.3M
2025-07-15 10.56 10.61 10.54 10.60 0.3M
2025-07-14 10.61 10.64 10.59 10.64 0.3M
2025-07-11 10.56 10.62 10.50 10.61 0.3M
2025-07-10 10.58 10.59 10.52 10.57 0.3M
2025-07-09 10.60 10.62 10.55 10.58 0.2M
2025-07-08 10.59 10.61 10.52 10.60 0.4M
2025-07-07 10.58 10.63 10.53 10.58 0.3M
2025-07-03 10.65 10.65 10.59 10.63 0.2M
2025-07-02 10.63 10.65 10.60 10.65 0.2M
2025-07-01 10.59 10.66 10.58 10.63 0.2M
2025-06-30 10.59 10.64 10.54 10.56 0.3M
2025-06-27 10.56 10.58 10.50 10.58 0.3M
2025-06-26 10.55 10.57 10.49 10.55 0.2M
2025-06-25 10.50 10.57 10.47 10.54 0.3M
2025-06-24 10.43 10.49 10.41 10.49 0.1M
2025-06-23 10.48 10.48 10.40 10.43 0.2M
2025-06-20 10.42 10.47 10.40 10.46 0.2M
2025-06-18 10.40 10.43 10.36 10.36 0.1M
2025-06-17 10.42 10.44 10.38 10.41 0.2M
2025-06-16 10.46 10.50 10.38 10.46 0.2M
2025-06-13 10.48 10.53 10.45 10.47 0.2M
2025-06-12 10.58 10.60 10.52 10.57 0.3M
2025-06-11 10.47 10.59 10.46 10.57 0.3M
2025-06-10 10.53 10.53 10.46 10.47 0.2M
2025-06-09 10.51 10.60 10.48 10.55 0.3M
2025-06-06 10.49 10.51 10.47 10.50 0.1M
2025-06-05 10.50 10.54 10.45 10.47 0.1M
2025-06-04 10.51 10.52 10.46 10.50 0.2M
2025-06-03 10.50 10.54 10.47 10.48 0.2M
2025-06-02 10.47 10.52 10.46 10.52 0.1M
2025-05-30 10.47 10.50 10.44 10.47 0.2M
2025-05-29 10.45 10.51 10.41 10.50 0.2M
2025-05-28 10.45 10.48 10.38 10.48 0.2M
2025-05-27 10.48 10.49 10.39 10.41 0.2M
2025-05-23 10.37 10.44 10.37 10.44 0.1M
2025-05-22 10.40 10.43 10.37 10.38 0.1M
2025-05-21 10.44 10.50 10.37 10.39 0.2M
2025-05-20 10.45 10.46 10.39 10.44 0.1M
2025-05-19 10.42 10.45 10.38 10.44 0.1M
2025-05-16 10.44 10.48 10.43 10.43 0.1M
2025-05-15 10.37 10.49 10.37 10.44 0.2M
2025-05-14 10.53 10.54 10.46 10.52 0.2M
2025-05-13 10.54 10.57 10.45 10.49 0.2M
2025-05-12 10.53 10.60 10.45 10.48 0.3M
2025-05-09 10.44 10.50 10.41 10.50 0.1M
2025-05-08 10.39 10.43 10.30 10.43 0.2M
2025-05-07 10.36 10.43 10.31 10.35 0.4M
2025-05-06 10.34 10.35 10.26 10.33 0.1M
2025-05-05 10.39 10.40 10.31 10.34 0.2M
2025-05-02 10.30 10.37 10.30 10.37 0.1M
2025-05-01 10.33 10.34 10.27 10.29 0.2M
2025-04-30 10.15 10.31 10.13 10.30 0.3M
2025-04-29 10.17 10.19 10.10 10.18 0.2M
2025-04-28 10.20 10.20 10.14 10.17 0.1M
2025-04-25 10.19 10.22 10.12 10.16 0.2M
2025-04-24 10.09 10.16 10.06 10.16 0.1M
2025-04-23 10.05 10.08 10.01 10.04 0.1M
2025-04-22 9.96 9.97 9.91 9.96 0.1M
2025-04-21 9.90 9.92 9.82 9.88 0.2M
2025-04-17 9.90 9.94 9.87 9.91 0.2M
2025-04-16 9.97 10.06 9.88 9.91 0.2M
2025-04-15 9.98 10.05 9.95 10.00 0.3M
2025-04-14 10.00 10.02 9.87 10.02 0.3M
2025-04-11 9.87 9.88 9.71 9.83 0.3M
2025-04-10 9.86 9.86 9.61 9.82 0.2M
2025-04-09 9.55 10.06 9.51 9.87 0.6M
2025-04-08 9.38 9.69 9.35 9.60 1.1M
2025-04-07 9.40 9.40 8.72 9.13 1.1M
2025-04-04 10.13 10.22 9.46 9.50 0.8M
2025-04-03 10.38 10.39 10.27 10.29 0.3M
2025-04-02 10.40 10.45 10.36 10.44 0.2M
2025-04-01 10.47 10.47 10.41 10.43 0.2M
2025-03-31 10.53 10.55 10.44 10.44 0.5M
2025-03-28 10.53 10.55 10.48 10.52 0.2M
2025-03-27 10.52 10.55 10.50 10.52 0.2M
2025-03-26 10.58 10.58 10.50 10.52 0.2M
2025-03-25 10.51 10.58 10.49 10.56 0.2M
2025-03-24 10.51 10.56 10.46 10.47 0.2M
2025-03-21 10.45 10.50 10.45 10.48 0.1M
2025-03-20 10.50 10.52 10.46 10.50 0.1M
2025-03-19 10.47 10.50 10.44 10.50 0.2M
2025-03-18 10.46 10.46 10.42 10.43 0.1M
2025-03-17 10.50 10.53 10.44 10.45 0.2M
2025-03-14 10.52 10.55 10.51 10.51 0.3M
2025-03-13 10.58 10.62 10.55 10.57 0.2M
2025-03-12 10.62 10.62 10.54 10.62 0.3M
2025-03-11 10.63 10.63 10.56 10.59 0.2M
2025-03-10 10.62 10.62 10.60 10.61 0.2M
2025-03-07 10.61 10.63 10.60 10.62 0.1M
2025-03-06 10.60 10.63 10.60 10.62 0.2M
2025-03-05 10.62 10.64 10.60 10.62 0.3M
2025-03-04 10.70 10.70 10.61 10.64 0.3M
2025-03-03 10.74 10.74 10.69 10.72 0.2M
2025-02-28 10.66 10.70 10.62 10.70 0.3M
2025-02-27 10.67 10.68 10.61 10.61 0.3M
2025-02-26 10.67 10.71 10.64 10.70 0.2M
2025-02-25 10.67 10.68 10.63 10.67 0.3M
2025-02-24 10.73 10.73 10.62 10.67 0.4M
2025-02-21 10.71 10.73 10.67 10.70 0.2M
2025-02-20 10.74 10.74 10.67 10.73 0.3M
2025-02-19 10.71 10.72 10.68 10.72 0.3M
2025-02-18 10.78 10.79 10.70 10.71 0.3M
2025-02-14 10.74 10.80 10.73 10.79 0.3M
2025-02-13 10.78 10.81 10.75 10.79 0.3M
2025-02-12 10.72 10.77 10.72 10.77 0.2M
2025-02-11 10.73 10.76 10.71 10.76 0.2M
2025-02-10 10.75 10.75 10.71 10.74 0.2M
2025-02-07 10.76 10.76 10.70 10.72 0.2M
2025-02-06 10.74 10.78 10.74 10.78 0.2M
2025-02-05 10.77 10.77 10.70 10.72 0.2M
2025-02-04 10.77 10.78 10.71 10.76 0.3M
2025-02-03 10.75 10.79 10.71 10.79 0.2M
2025-01-31 10.78 10.80 10.72 10.75 0.3M
2025-01-30 10.72 10.75 10.71 10.74 0.2M
2025-01-29 10.75 10.77 10.71 10.72 0.1M
2025-01-28 10.75 10.75 10.71 10.72 0.2M
2025-01-27 10.75 10.76 10.72 10.73 0.2M
2025-01-24 10.72 10.77 10.71 10.75 0.2M
2025-01-23 10.73 10.74 10.69 10.72 0.2M
2025-01-22 10.77 10.78 10.69 10.73 0.2M
2025-01-21 10.75 10.78 10.69 10.73 0.3M
2025-01-17 10.71 10.72 10.67 10.70 0.9M
2025-01-16 10.78 10.80 10.67 10.69 0.3M
2025-01-15 10.77 10.78 10.72 10.76 0.2M
2025-01-14 10.82 10.85 10.74 10.77 0.2M
2025-01-13 10.80 10.80 10.71 10.78 0.2M
2025-01-10 10.81 10.85 10.77 10.79 0.2M
2025-01-08 10.81 10.87 10.79 10.86 0.2M
2025-01-07 10.81 10.81 10.75 10.77 0.2M
2025-01-06 10.85 10.85 10.75 10.79 0.3M
2025-01-03 10.88 10.90 10.77 10.85 0.3M
2025-01-02 10.82 10.85 10.79 10.85 0.2M