BlackRock Dynamic High Income Portfolio Investor A (BDHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.29
+0.03 (0.32%)
At close: Jul 17, 2025
BDHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Jul 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.34% |
| Jul 16, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.11% |
| Jul 15, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% |
| Jul 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.11% |
| Jul 11, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.34% |
| Jul 10, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| Jul 9, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% |
| Jul 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Jul 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% |
| Jul 3, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.34% |
| Jul 2, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Jul 1, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% |
| Jun 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% |
| Jun 27, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.34% |
| Jun 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.46% |
| Jun 25, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.23% |
| Jun 24, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.58% |
| Jun 23, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.46% |
| Jun 20, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.12% |
| Jun 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Jun 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.46% |
| Jun 16, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.35% |
| Jun 13, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.80% |
| Jun 12, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% |
| Jun 11, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Jun 10, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.23% |
| Jun 9, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Jun 6, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.35% |
| Jun 5, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.12% |
| Jun 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| Jun 3, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.23% |
| Jun 2, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.12% |
| May 30, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.12% |
| May 29, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.23% |
| May 28, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.35% |
| May 27, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.93% |
| May 23, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.23% |
| May 22, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.12% |
| May 21, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.92% |
| May 20, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| May 19, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.12% |
| May 16, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.46% |
| May 15, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.47% |
| May 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.12% |
| May 13, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| May 12, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.30% |
| May 9, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| May 8, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.12% |
| May 7, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |