BlackRock Dynamic High Income Portfolio Investor A (BDHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.67
+0.12 (1.40%)
At close: Mar 31, 2026
BDHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.40% |
| Mar 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Mar 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.81% |
| Mar 26, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.03% |
| Mar 25, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.46% |
| Mar 24, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.23% |
| Mar 23, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.70% |
| Mar 20, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.15% |
| Mar 19, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.23% |
| Mar 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.91% |
| Mar 17, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.23% |
| Mar 16, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.69% |
| Mar 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.46% |
| Mar 12, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.01% |
| Mar 11, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.22% |
| Mar 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% |
| Mar 9, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% |
| Mar 6, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.67% |
| Mar 5, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.89% |
| Mar 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% |
| Mar 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.21% |
| Mar 2, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.55% |
| Feb 27, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.22% |
| Feb 26, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.08 | -0.22% |
| Feb 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | 0.44% |
| Feb 24, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.06 | 0.33% |
| Feb 23, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.03 | -0.55% |
| Feb 20, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.08 | 0.44% |
| Feb 19, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | -0.11% |
| Feb 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | 0.22% |
| Feb 17, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.03 | - |
| Feb 13, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.03 | 0.11% |
| Feb 12, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.02 | -0.66% |
| Feb 11, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.08 | 0.11% |
| Feb 10, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | -0.11% |
| Feb 9, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.08 | 0.33% |
| Feb 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | 1.11% |
| Feb 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | -0.55% |
| Feb 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | -0.11% |
| Feb 3, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | -0.33% |
| Feb 2, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | 0.22% |
| Jan 30, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.02 | -0.22% |
| Jan 29, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | -0.11% |
| Jan 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | -0.22% |
| Jan 27, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.02 | 0.22% |
| Jan 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | 0.33% |
| Jan 23, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.97 | 0.11% |
| Jan 22, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.96 | 0.33% |
| Jan 21, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.93 | 0.56% |
| Jan 20, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | -0.99% |