BlackRock Dynamic High Income Portfolio Institutional (BDHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.48
+0.06 (0.71%)
May 2, 2025, 8:00 PM EDT
BDHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.71% |
| May 1, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.12% |
| Apr 30, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% |
| Apr 29, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.36% |
| Apr 28, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.12% |
| Apr 25, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.24% |
| Apr 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.97% |
| Apr 23, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.85% |
| Apr 22, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.11% |
| Apr 21, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.10% |
| Apr 17, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.24% |
| Apr 16, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.61% |
| Apr 15, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.12% |
| Apr 14, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.73% |
| Apr 11, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.74% |
| Apr 10, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.46% |
| Apr 9, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 3.78% |
| Apr 8, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.88% |
| Apr 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.87% |
| Apr 4, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -3.35% |
| Apr 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.22% |
| Apr 2, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.35% |
| Apr 1, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% |
| Mar 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.24% |
| Mar 28, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.70% |
| Mar 27, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.23% |
| Mar 26, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% |
| Mar 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.12% |
| Mar 24, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.47% |
| Mar 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.12% |
| Mar 20, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.12% |
| Mar 19, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.47% |
| Mar 18, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.35% |
| Mar 17, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.47% |
| Mar 14, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.83% |
| Mar 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% |
| Mar 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Mar 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.47% |
| Mar 10, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.16% |
| Mar 7, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.23% |
| Mar 6, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.92% |
| Mar 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.46% |
| Mar 4, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.80% |
| Mar 3, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.57% |
| Feb 28, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.57% |
| Feb 27, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.69 | -0.57% |
| Feb 26, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.74 | - |
| Feb 25, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.74 | 0.11% |
| Feb 24, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.73 | -0.11% |
| Feb 21, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.74 | -0.79% |