BlackRock Debt Strategies Fund, Inc. (DSU) stock
DSUNYSEFiscal year ends December 31
$8.55−0.11 (-1.27%)
Close on Nov 13, 2026Market cap –P/E –Yield –
Price history
BlackRock Debt Strategies Fund share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$8.55
-1.27% on the day
52-week range
$8.42 – $10.40
-17.8% from the high
Change over 52 weeks
-17.0%
From $10.30 on Nov 13, 2025
Average volume
346,496
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $8.58 | $8.60 | $8.50 | $8.55 | -1.27% | 204,038 |
| Nov 12, 2026 | $8.74 | $8.74 | $8.66 | $8.66 | -1.14% | 260,316 |
| Nov 11, 2026 | $8.79 | $8.79 | $8.73 | $8.76 | +0.11% | 251,126 |
| Nov 10, 2026 | $8.81 | $8.81 | $8.73 | $8.75 | -0.91% | 276,139 |
| Nov 9, 2026 | $8.74 | $8.84 | $8.70 | $8.83 | +1.03% | 580,439 |
| Nov 6, 2026 | $8.60 | $8.74 | $8.57 | $8.74 | +2.10% | 589,867 |
| Nov 5, 2026 | $8.68 | $8.68 | $8.54 | $8.56 | -1.15% | 730,288 |
| Nov 4, 2026 | $8.61 | $8.69 | $8.61 | $8.66 | +0.70% | 280,162 |
| Nov 3, 2026 | $8.61 | $8.62 | $8.57 | $8.60 | -0.35% | 432,725 |
| Nov 2, 2026 | $8.64 | $8.69 | $8.62 | $8.63 | -0.23% | 321,893 |
| Oct 30, 2026 | $8.67 | $8.68 | $8.61 | $8.65 | -0.23% | 373,296 |
| Oct 29, 2026 | $8.60 | $8.67 | $8.59 | $8.67 | +0.93% | 477,786 |
| Oct 28, 2026 | $8.57 | $8.59 | $8.53 | $8.59 | 0.00% | 389,826 |
| Oct 27, 2026 | $8.50 | $8.59 | $8.45 | $8.59 | +1.18% | 548,383 |
| Oct 26, 2026 | $8.49 | $8.54 | $8.42 | $8.49 | -0.35% | 584,907 |
| Oct 23, 2026 | $8.60 | $8.60 | $8.49 | $8.52 | -0.70% | 361,285 |
| Oct 22, 2026 | $8.60 | $8.63 | $8.54 | $8.58 | -0.81% | 624,249 |
| Oct 21, 2026 | $8.67 | $8.67 | $8.61 | $8.65 | +0.12% | 314,114 |
| Oct 20, 2026 | $8.63 | $8.68 | $8.61 | $8.64 | +0.12% | 413,524 |
| Oct 19, 2026 | $8.64 | $8.69 | $8.63 | $8.63 | -0.23% | 310,406 |
| Oct 16, 2026 | $8.67 | $8.69 | $8.64 | $8.65 | -0.23% | 333,957 |
| Oct 15, 2026 | $8.63 | $8.70 | $8.58 | $8.67 | -0.46% | 515,651 |
| Oct 14, 2026 | $8.76 | $8.77 | $8.69 | $8.71 | -0.80% | 423,468 |
| Oct 13, 2026 | $8.87 | $8.87 | $8.78 | $8.78 | -0.68% | 591,090 |
| Oct 12, 2026 | $8.88 | $8.88 | $8.84 | $8.84 | -0.34% | 294,835 |
| Oct 9, 2026 | $8.82 | $8.88 | $8.81 | $8.87 | +0.57% | 181,324 |
| Oct 8, 2026 | $8.87 | $8.88 | $8.78 | $8.82 | -0.68% | 270,118 |
| Oct 7, 2026 | $8.90 | $8.91 | $8.86 | $8.88 | -0.45% | 290,655 |
| Oct 6, 2026 | $8.83 | $8.92 | $8.82 | $8.92 | +1.36% | 420,790 |
| Oct 5, 2026 | $8.88 | $8.89 | $8.80 | $8.80 | -1.46% | 414,988 |
| Oct 2, 2026 | $8.94 | $8.96 | $8.93 | $8.93 | +0.11% | 222,832 |
| Oct 1, 2026 | $8.98 | $9.00 | $8.83 | $8.92 | -0.89% | 569,553 |
| Sep 30, 2026 | $8.99 | $9.02 | $8.93 | $9.00 | 0.00% | 771,376 |
| Sep 29, 2026 | $8.88 | $9.00 | $8.85 | $9.00 | +1.35% | 394,842 |
| Sep 28, 2026 | $8.91 | $8.98 | $8.88 | $8.88 | -0.67% | 320,456 |
| Sep 25, 2026 | $8.91 | $8.99 | $8.90 | $8.94 | +0.34% | 243,614 |
| Sep 24, 2026 | $8.92 | $8.93 | $8.85 | $8.91 | -0.45% | 531,267 |
| Sep 23, 2026 | $9.01 | $9.04 | $8.92 | $8.95 | -1.00% | 513,466 |
| Sep 22, 2026 | $9.08 | $9.09 | $9.04 | $9.04 | -0.66% | 297,512 |
| Sep 21, 2026 | $9.09 | $9.12 | $9.07 | $9.10 | -0.22% | 285,250 |
| Sep 18, 2026 | $9.10 | $9.13 | $9.08 | $9.12 | +0.22% | 242,783 |
| Sep 17, 2026 | $9.10 | $9.13 | $9.07 | $9.10 | +0.33% | 337,430 |
| Sep 16, 2026 | $9.13 | $9.13 | $9.07 | $9.07 | -0.22% | 332,783 |
| Sep 15, 2026 | $9.14 | $9.16 | $9.09 | $9.09 | -1.41% | 302,459 |
| Sep 14, 2026 | $9.34 | $9.34 | $9.22 | $9.22 | -1.07% | 516,885 |
| Sep 11, 2026 | $9.39 | $9.39 | $9.32 | $9.32 | -0.53% | 174,207 |
| Sep 10, 2026 | $9.36 | $9.37 | $9.33 | $9.37 | -0.32% | 183,119 |
| Sep 9, 2026 | $9.39 | $9.40 | $9.36 | $9.40 | +0.11% | 193,345 |
| Sep 8, 2026 | $9.41 | $9.41 | $9.36 | $9.39 | +0.11% | 287,115 |
| Sep 4, 2026 | $9.45 | $9.45 | $9.38 | $9.38 | -0.42% | 179,978 |
| Sep 3, 2026 | $9.45 | $9.46 | $9.41 | $9.42 | 0.00% | 261,940 |
| Sep 2, 2026 | $9.44 | $9.46 | $9.42 | $9.42 | 0.00% | 130,873 |
| Sep 1, 2026 | $9.46 | $9.48 | $9.42 | $9.42 | -0.74% | 190,723 |
| Aug 31, 2026 | $9.46 | $9.49 | $9.43 | $9.49 | +0.42% | 272,922 |
| Aug 28, 2026 | $9.43 | $9.45 | $9.42 | $9.45 | +0.53% | 202,846 |
| Aug 27, 2026 | $9.42 | $9.43 | $9.38 | $9.40 | -0.11% | 197,019 |
| Aug 26, 2026 | $9.44 | $9.44 | $9.38 | $9.41 | -0.11% | 225,548 |
| Aug 25, 2026 | $9.41 | $9.42 | $9.38 | $9.42 | +0.43% | 215,758 |
| Aug 24, 2026 | $9.40 | $9.41 | $9.35 | $9.38 | -0.32% | 256,323 |
| Aug 21, 2026 | $9.46 | $9.47 | $9.40 | $9.41 | -0.42% | 246,520 |
| Aug 20, 2026 | $9.46 | $9.48 | $9.43 | $9.45 | 0.00% | 174,008 |
| Aug 19, 2026 | $9.45 | $9.46 | $9.44 | $9.45 | +0.32% | 210,386 |
| Aug 18, 2026 | $9.43 | $9.44 | $9.40 | $9.42 | +0.11% | 255,798 |
| Aug 17, 2026 | $9.45 | $9.46 | $9.40 | $9.41 | -0.42% | 211,928 |
| Aug 14, 2026 | $9.47 | $9.47 | $9.43 | $9.45 | -0.84% | 301,726 |
| Aug 13, 2026 | $9.54 | $9.56 | $9.52 | $9.53 | +0.11% | 165,476 |
| Aug 12, 2026 | $9.57 | $9.57 | $9.52 | $9.52 | -0.10% | 216,313 |
| Aug 11, 2026 | $9.55 | $9.57 | $9.52 | $9.53 | -0.21% | 241,214 |
| Aug 10, 2026 | $9.50 | $9.55 | $9.48 | $9.55 | +0.63% | 250,291 |
| Aug 7, 2026 | $9.47 | $9.50 | $9.46 | $9.49 | +0.32% | 337,462 |
| Aug 6, 2026 | $9.46 | $9.47 | $9.44 | $9.46 | +0.32% | 261,444 |
| Aug 5, 2026 | $9.44 | $9.47 | $9.42 | $9.43 | 0.00% | 229,141 |
| Aug 4, 2026 | $9.46 | $9.49 | $9.43 | $9.43 | -0.21% | 247,143 |
| Aug 3, 2026 | $9.45 | $9.50 | $9.45 | $9.45 | +0.32% | 313,515 |
| Jul 31, 2026 | $9.43 | $9.47 | $9.42 | $9.42 | +0.32% | 354,149 |
| Jul 30, 2026 | $9.43 | $9.43 | $9.36 | $9.39 | -0.11% | 326,190 |
| Jul 29, 2026 | $9.40 | $9.42 | $9.37 | $9.40 | -0.11% | 328,423 |
| Jul 28, 2026 | $9.36 | $9.41 | $9.34 | $9.41 | +0.53% | 266,455 |
| Jul 27, 2026 | $9.40 | $9.42 | $9.34 | $9.36 | -0.32% | 365,352 |
| Jul 24, 2026 | $9.47 | $9.47 | $9.38 | $9.39 | -0.63% | 216,977 |
| Jul 23, 2026 | $9.50 | $9.52 | $9.42 | $9.45 | -0.84% | 443,309 |
| Jul 22, 2026 | $9.53 | $9.55 | $9.49 | $9.53 | +0.11% | 413,644 |
| Jul 21, 2026 | $9.54 | $9.58 | $9.50 | $9.52 | 0.00% | 319,664 |
| Jul 20, 2026 | $9.49 | $9.54 | $9.43 | $9.52 | +0.63% | 409,695 |
| Jul 17, 2026 | $9.56 | $9.58 | $9.43 | $9.46 | -1.15% | 1,145,796 |
| Jul 16, 2026 | $9.60 | $9.62 | $9.55 | $9.57 | -0.42% | 491,038 |
| Jul 15, 2026 | $9.66 | $9.72 | $9.57 | $9.61 | -1.13% | 465,808 |
| Jul 14, 2026 | $9.68 | $9.72 | $9.68 | $9.72 | +0.41% | 295,759 |
| Jul 13, 2026 | $9.71 | $9.73 | $9.67 | $9.68 | -0.41% | 535,342 |
| Jul 10, 2026 | $9.70 | $9.73 | $9.70 | $9.72 | +0.10% | 228,839 |
| Jul 9, 2026 | $9.72 | $9.73 | $9.68 | $9.71 | 0.00% | 185,637 |
| Jul 8, 2026 | $9.69 | $9.71 | $9.65 | $9.71 | +0.21% | 300,447 |
| Jul 7, 2026 | $9.72 | $9.72 | $9.69 | $9.69 | -0.10% | 231,823 |
| Jul 6, 2026 | $9.73 | $9.73 | $9.69 | $9.70 | -0.10% | 331,409 |
| Jul 2, 2026 | $9.73 | $9.74 | $9.68 | $9.71 | 0.00% | 152,692 |
| Jul 1, 2026 | $9.74 | $9.74 | $9.65 | $9.71 | +0.10% | 817,105 |
| Jun 30, 2026 | $9.74 | $9.74 | $9.69 | $9.70 | -0.21% | 422,897 |
| Jun 29, 2026 | $9.73 | $9.75 | $9.68 | $9.72 | -0.51% | 545,935 |
| Jun 26, 2026 | $9.71 | $9.77 | $9.69 | $9.77 | +0.72% | 264,069 |
| Jun 25, 2026 | $9.68 | $9.75 | $9.68 | $9.70 | +0.41% | 259,141 |
| Jun 24, 2026 | $9.74 | $9.76 | $9.66 | $9.66 | -0.82% | 295,826 |
| Jun 23, 2026 | $9.69 | $9.74 | $9.67 | $9.74 | +0.41% | 256,331 |
| Jun 22, 2026 | $9.71 | $9.72 | $9.68 | $9.70 | 0.00% | 250,327 |
| Jun 18, 2026 | $9.66 | $9.71 | $9.66 | $9.70 | +0.83% | 314,972 |
| Jun 17, 2026 | $9.63 | $9.67 | $9.62 | $9.62 | -0.10% | 297,171 |
| Jun 16, 2026 | $9.71 | $9.71 | $9.63 | $9.63 | -0.82% | 278,606 |
| Jun 15, 2026 | $9.68 | $9.71 | $9.66 | $9.71 | +0.10% | 236,847 |
| Jun 12, 2026 | $9.73 | $9.76 | $9.70 | $9.70 | -0.21% | 282,004 |
| Jun 11, 2026 | $9.73 | $9.74 | $9.69 | $9.72 | +0.21% | 247,528 |
| Jun 10, 2026 | $9.63 | $9.74 | $9.63 | $9.70 | +0.31% | 286,252 |
| Jun 9, 2026 | $9.69 | $9.72 | $9.63 | $9.67 | 0.00% | 379,899 |
| Jun 8, 2026 | $9.64 | $9.69 | $9.64 | $9.67 | +0.31% | 193,359 |
| Jun 5, 2026 | $9.69 | $9.70 | $9.64 | $9.64 | -0.92% | 229,160 |
| Jun 4, 2026 | $9.72 | $9.80 | $9.69 | $9.73 | +0.10% | 285,877 |
| Jun 3, 2026 | $9.74 | $9.76 | $9.67 | $9.72 | -0.41% | 312,528 |
| Jun 2, 2026 | $9.77 | $9.84 | $9.74 | $9.76 | -0.10% | 182,025 |
| Jun 1, 2026 | $9.81 | $9.81 | $9.77 | $9.77 | -0.41% | 413,968 |
| May 29, 2026 | $9.84 | $9.85 | $9.81 | $9.81 | -0.30% | 296,002 |
| May 28, 2026 | $9.84 | $9.88 | $9.81 | $9.84 | +0.10% | 608,132 |
| May 27, 2026 | $9.81 | $9.90 | $9.81 | $9.83 | +0.20% | 353,751 |
| May 26, 2026 | $9.86 | $9.87 | $9.80 | $9.81 | -0.20% | 412,692 |
| May 22, 2026 | $9.81 | $9.84 | $9.80 | $9.83 | +0.41% | 166,338 |
| May 21, 2026 | $9.81 | $9.83 | $9.79 | $9.79 | -0.31% | 207,101 |
| May 20, 2026 | $9.84 | $9.84 | $9.78 | $9.82 | +0.20% | 429,909 |
| May 19, 2026 | $9.79 | $9.80 | $9.77 | $9.80 | -0.20% | 251,762 |
| May 18, 2026 | $9.86 | $9.86 | $9.79 | $9.82 | -0.10% | 421,281 |
| May 15, 2026 | $9.85 | $9.87 | $9.82 | $9.83 | -1.40% | 192,230 |
| May 14, 2026 | $9.90 | $9.98 | $9.90 | $9.97 | +0.61% | 214,664 |
| May 13, 2026 | $9.93 | $9.96 | $9.90 | $9.91 | 0.00% | 356,136 |
| May 12, 2026 | $9.92 | $9.92 | $9.90 | $9.91 | 0.00% | 167,215 |
| May 11, 2026 | $9.92 | $9.94 | $9.90 | $9.91 | 0.00% | 408,367 |
| May 8, 2026 | $9.94 | $9.94 | $9.90 | $9.91 | 0.00% | 234,499 |
| May 7, 2026 | $9.96 | $9.96 | $9.90 | $9.91 | -0.30% | 202,563 |
| May 6, 2026 | $9.90 | $9.97 | $9.90 | $9.94 | +0.61% | 344,954 |
| May 5, 2026 | $9.93 | $9.94 | $9.86 | $9.88 | -0.10% | 302,328 |
| May 4, 2026 | $9.97 | $9.98 | $9.88 | $9.89 | -1.10% | 679,410 |
| May 1, 2026 | $10.01 | $10.02 | $9.97 | $10.00 | -0.30% | 233,183 |
| Apr 30, 2026 | $9.89 | $10.03 | $9.87 | $10.03 | +1.72% | 490,496 |
| Apr 29, 2026 | $9.88 | $9.89 | $9.84 | $9.86 | -0.20% | 303,170 |
| Apr 28, 2026 | $9.88 | $9.90 | $9.87 | $9.88 | 0.00% | 187,915 |
| Apr 27, 2026 | $9.88 | $9.90 | $9.87 | $9.88 | -0.10% | 363,316 |
| Apr 24, 2026 | $9.85 | $9.90 | $9.82 | $9.89 | +0.61% | 355,702 |
| Apr 23, 2026 | $9.87 | $9.87 | $9.82 | $9.83 | -0.41% | 251,529 |
| Apr 22, 2026 | $9.86 | $9.87 | $9.84 | $9.87 | +0.30% | 132,938 |
| Apr 21, 2026 | $9.88 | $9.88 | $9.82 | $9.84 | -0.40% | 195,519 |
| Apr 20, 2026 | $9.85 | $9.88 | $9.83 | $9.88 | +0.30% | 361,687 |
| Apr 17, 2026 | $9.82 | $9.87 | $9.81 | $9.85 | +0.51% | 372,644 |
| Apr 16, 2026 | $9.82 | $9.84 | $9.78 | $9.80 | -0.20% | 199,656 |
| Apr 15, 2026 | $9.80 | $9.85 | $9.75 | $9.82 | -0.41% | 285,375 |
| Apr 14, 2026 | $9.85 | $9.86 | $9.81 | $9.86 | +0.61% | 363,542 |
| Apr 13, 2026 | $9.79 | $9.82 | $9.76 | $9.80 | +0.20% | 188,124 |
| Apr 10, 2026 | $9.85 | $9.85 | $9.78 | $9.78 | -0.51% | 145,664 |
| Apr 9, 2026 | $9.87 | $9.87 | $9.81 | $9.83 | -0.10% | 210,618 |
| Apr 8, 2026 | $9.90 | $9.93 | $9.81 | $9.84 | +0.61% | 277,524 |
| Apr 7, 2026 | $9.69 | $9.79 | $9.68 | $9.78 | +1.24% | 288,678 |
| Apr 6, 2026 | $9.65 | $9.69 | $9.59 | $9.66 | +0.52% | 191,923 |
| Apr 2, 2026 | $9.57 | $9.68 | $9.53 | $9.61 | -0.72% | 405,661 |
| Apr 1, 2026 | $9.68 | $9.72 | $9.62 | $9.68 | +0.94% | 252,848 |
| Mar 31, 2026 | $9.47 | $9.70 | $9.42 | $9.59 | +1.91% | 385,073 |
| Mar 30, 2026 | $9.34 | $9.43 | $9.31 | $9.41 | +0.64% | 372,972 |
| Mar 27, 2026 | $9.50 | $9.50 | $9.35 | $9.35 | -1.68% | 365,156 |
| Mar 26, 2026 | $9.58 | $9.62 | $9.50 | $9.51 | -1.35% | 237,481 |
| Mar 25, 2026 | $9.61 | $9.68 | $9.61 | $9.64 | +0.31% | 231,675 |
| Mar 24, 2026 | $9.62 | $9.65 | $9.57 | $9.61 | -0.21% | 217,186 |
| Mar 23, 2026 | $9.71 | $9.72 | $9.62 | $9.63 | -0.31% | 281,625 |
| Mar 20, 2026 | $9.76 | $9.76 | $9.62 | $9.66 | -1.02% | 230,357 |
| Mar 19, 2026 | $9.74 | $9.76 | $9.69 | $9.76 | +0.10% | 178,032 |
| Mar 18, 2026 | $9.80 | $9.85 | $9.75 | $9.75 | -0.41% | 129,813 |
| Mar 17, 2026 | $9.79 | $9.87 | $9.79 | $9.79 | +0.31% | 259,139 |
| Mar 16, 2026 | $9.61 | $9.76 | $9.61 | $9.76 | +1.67% | 368,208 |
| Mar 13, 2026 | $9.69 | $9.72 | $9.60 | $9.60 | -1.44% | 238,350 |
| Mar 12, 2026 | $9.82 | $9.83 | $9.71 | $9.74 | -0.71% | 312,647 |
| Mar 11, 2026 | $9.83 | $9.88 | $9.78 | $9.81 | -0.41% | 281,371 |
| Mar 10, 2026 | $9.76 | $9.88 | $9.76 | $9.85 | +0.72% | 292,432 |
| Mar 9, 2026 | $9.75 | $9.79 | $9.62 | $9.78 | -0.10% | 478,421 |
| Mar 6, 2026 | $9.87 | $9.88 | $9.79 | $9.79 | -0.91% | 408,670 |
| Mar 5, 2026 | $9.94 | $9.95 | $9.88 | $9.88 | -0.40% | 280,662 |
| Mar 4, 2026 | $9.83 | $9.92 | $9.81 | $9.92 | +0.92% | 290,022 |
| Mar 3, 2026 | $9.85 | $9.87 | $9.79 | $9.83 | -0.71% | 254,417 |
| Mar 2, 2026 | $9.86 | $9.90 | $9.85 | $9.90 | +0.10% | 266,046 |
| Feb 27, 2026 | $9.92 | $9.94 | $9.88 | $9.89 | -0.40% | 330,970 |
| Feb 26, 2026 | $9.91 | $9.93 | $9.88 | $9.93 | +0.51% | 281,243 |
| Feb 25, 2026 | $9.94 | $9.94 | $9.88 | $9.88 | -0.50% | 320,489 |
| Feb 24, 2026 | $9.92 | $9.94 | $9.90 | $9.93 | +0.10% | 285,564 |
| Feb 23, 2026 | $10.00 | $10.01 | $9.87 | $9.92 | -0.80% | 336,811 |
| Feb 20, 2026 | $10.03 | $10.04 | $9.97 | $10.00 | -0.20% | 217,694 |
| Feb 19, 2026 | $10.00 | $10.05 | $10.00 | $10.02 | -0.20% | 230,814 |
| Feb 18, 2026 | $9.99 | $10.05 | $9.99 | $10.04 | +0.50% | 182,057 |
| Feb 17, 2026 | $10.02 | $10.04 | $9.99 | $9.99 | -0.60% | 258,539 |
| Feb 13, 2026 | $10.04 | $10.05 | $10.01 | $10.05 | -0.50% | 313,117 |
| Feb 12, 2026 | $10.12 | $10.12 | $10.09 | $10.10 | -0.30% | 214,961 |
| Feb 11, 2026 | $10.16 | $10.16 | $10.10 | $10.13 | 0.00% | 312,866 |
| Feb 10, 2026 | $10.17 | $10.19 | $10.11 | $10.13 | -0.20% | 374,460 |
| Feb 9, 2026 | $10.16 | $10.19 | $10.14 | $10.15 | +0.10% | 197,463 |
| Feb 6, 2026 | $10.15 | $10.15 | $10.13 | $10.14 | +0.40% | 128,776 |
| Feb 5, 2026 | $10.16 | $10.18 | $10.10 | $10.10 | -0.59% | 236,381 |
| Feb 4, 2026 | $10.20 | $10.20 | $10.16 | $10.16 | -0.20% | 254,720 |
| Feb 3, 2026 | $10.20 | $10.21 | $10.16 | $10.18 | 0.00% | 291,754 |
| Feb 2, 2026 | $10.22 | $10.24 | $10.18 | $10.18 | -0.29% | 205,036 |
| Jan 30, 2026 | $10.21 | $10.22 | $10.17 | $10.21 | +0.29% | 269,447 |
| Jan 29, 2026 | $10.18 | $10.20 | $10.13 | $10.18 | 0.00% | 226,696 |
| Jan 28, 2026 | $10.16 | $10.18 | $10.15 | $10.18 | +0.20% | 231,221 |
| Jan 27, 2026 | $10.19 | $10.19 | $10.15 | $10.16 | -0.10% | 355,916 |
| Jan 26, 2026 | $10.20 | $10.20 | $10.16 | $10.17 | -0.20% | 242,296 |
| Jan 23, 2026 | $10.24 | $10.24 | $10.17 | $10.19 | -0.29% | 278,207 |
| Jan 22, 2026 | $10.20 | $10.22 | $10.17 | $10.22 | +0.49% | 213,284 |
| Jan 21, 2026 | $10.19 | $10.23 | $10.17 | $10.17 | -0.29% | 395,659 |
| Jan 20, 2026 | $10.21 | $10.23 | $10.16 | $10.20 | -0.97% | 269,108 |
| Jan 16, 2026 | $10.30 | $10.32 | $10.25 | $10.30 | +0.29% | 1,343,055 |
| Jan 15, 2026 | $10.32 | $10.32 | $10.27 | $10.27 | -0.19% | 399,146 |
| Jan 14, 2026 | $10.34 | $10.34 | $10.27 | $10.29 | -0.29% | 320,656 |
| Jan 13, 2026 | $10.38 | $10.40 | $10.29 | $10.32 | -0.58% | 585,033 |
| Jan 12, 2026 | $10.26 | $10.39 | $10.25 | $10.38 | +1.27% | 374,062 |
| Jan 9, 2026 | $10.28 | $10.28 | $10.22 | $10.25 | -0.10% | 235,188 |
| Jan 8, 2026 | $10.23 | $10.26 | $10.22 | $10.26 | +0.49% | 156,900 |
| Jan 7, 2026 | $10.21 | $10.24 | $10.18 | $10.21 | +0.10% | 266,675 |
| Jan 6, 2026 | $10.28 | $10.29 | $10.16 | $10.20 | -0.68% | 440,136 |
| Jan 5, 2026 | $10.23 | $10.27 | $10.21 | $10.27 | +0.69% | 281,876 |
| Jan 2, 2026 | $10.19 | $10.23 | $10.17 | $10.20 | +0.20% | 275,422 |
| Dec 31, 2025 | $10.23 | $10.28 | $10.17 | $10.18 | -0.68% | 595,731 |
| Dec 30, 2025 | $10.23 | $10.27 | $10.21 | $10.25 | +0.39% | 320,690 |
| Dec 29, 2025 | $10.22 | $10.26 | $10.20 | $10.21 | 0.00% | 179,737 |
| Dec 26, 2025 | $10.23 | $10.26 | $10.21 | $10.21 | -0.10% | 268,212 |
| Dec 24, 2025 | $10.19 | $10.24 | $10.18 | $10.22 | +0.39% | 125,102 |
| Dec 23, 2025 | $10.19 | $10.22 | $10.18 | $10.18 | -0.39% | 281,626 |
| Dec 22, 2025 | $10.16 | $10.24 | $10.16 | $10.22 | -0.58% | 219,036 |
| Dec 19, 2025 | $10.25 | $10.30 | $10.25 | $10.28 | +0.10% | 167,155 |
| Dec 18, 2025 | $10.25 | $10.30 | $10.24 | $10.27 | +0.39% | 238,156 |
| Dec 17, 2025 | $10.23 | $10.26 | $10.18 | $10.23 | +0.20% | 243,186 |
| Dec 16, 2025 | $10.21 | $10.23 | $10.18 | $10.21 | +0.10% | 207,311 |
| Dec 15, 2025 | $10.18 | $10.22 | $10.17 | $10.20 | +0.49% | 260,044 |
| Dec 12, 2025 | $10.17 | $10.20 | $10.15 | $10.15 | -0.20% | 318,199 |
| Dec 11, 2025 | $10.23 | $10.25 | $10.17 | $10.17 | -0.59% | 256,577 |
| Dec 10, 2025 | $10.27 | $10.27 | $10.23 | $10.23 | -0.20% | 159,067 |
| Dec 9, 2025 | $10.27 | $10.28 | $10.24 | $10.25 | -0.19% | 208,820 |
| Dec 8, 2025 | $10.27 | $10.28 | $10.24 | $10.27 | -0.10% | 241,468 |
| Dec 5, 2025 | $10.28 | $10.29 | $10.26 | $10.28 | -0.19% | 195,357 |
| Dec 4, 2025 | $10.31 | $10.32 | $10.26 | $10.30 | -0.10% | 178,566 |
| Dec 3, 2025 | $10.26 | $10.32 | $10.22 | $10.31 | +0.49% | 225,337 |
| Dec 2, 2025 | $10.29 | $10.30 | $10.23 | $10.26 | 0.00% | 238,440 |
| Dec 1, 2025 | $10.25 | $10.31 | $10.22 | $10.26 | -0.39% | 162,632 |
| Nov 28, 2025 | $10.32 | $10.34 | $10.26 | $10.30 | +0.10% | 233,701 |
| Nov 26, 2025 | $10.27 | $10.29 | $10.25 | $10.29 | -0.10% | 292,764 |
| Nov 25, 2025 | $10.24 | $10.32 | $10.22 | $10.30 | +0.98% | 261,926 |
| Nov 24, 2025 | $10.24 | $10.25 | $10.20 | $10.20 | -0.20% | 178,793 |
| Nov 21, 2025 | $10.16 | $10.22 | $10.12 | $10.22 | +1.09% | 228,750 |
| Nov 20, 2025 | $10.23 | $10.23 | $10.11 | $10.11 | -1.17% | 282,258 |
| Nov 19, 2025 | $10.19 | $10.23 | $10.16 | $10.23 | +0.39% | 173,711 |
| Nov 18, 2025 | $10.20 | $10.20 | $10.12 | $10.19 | +0.10% | 146,357 |
| Nov 17, 2025 | $10.20 | $10.21 | $10.18 | $10.18 | -0.29% | 187,192 |
| Nov 14, 2025 | $10.19 | $10.25 | $10.18 | $10.21 | -0.87% | 158,089 |
| Nov 13, 2025 | $10.33 | $10.33 | $10.30 | $10.30 | -0.29% | 134,132 |
| Nov 12, 2025 | $10.35 | $10.35 | $10.31 | $10.33 | -0.10% | 232,818 |
| Nov 11, 2025 | $10.37 | $10.37 | $10.33 | $10.34 | -0.29% | 136,125 |
| Nov 10, 2025 | $10.34 | $10.37 | $10.33 | $10.37 | +0.68% | 149,548 |
| Nov 7, 2025 | $10.32 | $10.33 | $10.29 | $10.30 | -0.19% | 139,758 |
| Nov 6, 2025 | $10.34 | $10.34 | $10.31 | $10.32 | -0.10% | 211,700 |
| Nov 5, 2025 | $10.39 | $10.39 | $10.24 | $10.33 | +0.39% | 171,870 |
| Nov 4, 2025 | $10.34 | $10.35 | $10.29 | $10.29 | -0.48% | 185,080 |
| Nov 3, 2025 | $10.36 | $10.36 | $10.30 | $10.34 | – | 236,583 |
Seasonality
DSU return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | -0.3% | -2.2% | 1.6% | 0.4% | 0.5% | 2.2% | 1.1% | -0.4% | -0.9% | 2.3% | 0.6% |
| Months up | 8 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 9 |
| 2026 | 1.3% | -2.2% | -2.0% | 5.6% | -1.2% | -0.1% | -1.9% | 1.8% | -4.1% | -2.8% | -1.2% | |
| 2025 | 0.8% | 0.5% | -1.5% | -0.4% | 2.6% | 1.8% | 1.0% | 1.4% | 0.9% | -1.8% | 0.7% | -0.2% |
| 2024 | 3.4% | 0.8% | 1.1% | -2.5% | 3.6% | -0.2% | 2.4% | -0.5% | 2.6% | -1.2% | 1.5% | -0.0% |
| 2023 | 7.4% | 1.3% | -2.8% | 2.4% | -2.1% | 5.6% | 4.1% | 2.0% | 1.5% | -2.8% | 6.1% | 4.7% |
| 2022 | -4.7% | -4.4% | -1.1% | -2.2% | -4.5% | -4.3% | 6.7% | 0.1% | -6.9% | 2.8% | 8.2% | -5.1% |
| 2021 | 1.0% | 2.5% | 2.9% | 0.6% | 2.7% | 2.5% | -2.5% | 4.5% | 0.5% | 2.3% | -0.7% | 1.9% |
| 2020 | 1.4% | -6.4% | -19.4% | 9.4% | 6.2% | -2.7% | 5.8% | 2.8% | 0.1% | -3.4% | 9.3% | 2.3% |
| 2019 | 7.4% | 3.4% | 0.1% | 1.8% | -2.6% | 3.3% | 2.5% | -1.8% | 1.1% | 0.9% | 2.0% | 4.0% |
| 2018 | -0.2% | -1.2% | 1.9% | -0.9% | -1.0% | -0.2% | 1.1% | 1.6% | -1.2% | -3.9% | -1.8% | -4.6% |
| 2017 | 1.2% | 2.3% | -0.8% | 2.2% | 0.3% | -0.5% | 2.5% | -0.8% | 1.2% | 1.0% | -0.9% | 2.5% |
See a number that looks wrong?