BlackRock Dynamic High Income Portfolio Institutional (BDHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.64
-0.01 (-0.12%)
Jun 20, 2025, 4:00 PM EDT
BDHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.34% |
| Jun 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% |
| 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 | 0.12% |
| Jun 3, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.12% |
| Jun 2, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.23% |
| May 30, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 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 | -0.81% |
| May 20, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.12% |
| May 19, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.23% |
| May 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.35% |
| 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 | 0.12% |
| May 12, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.18% |
| May 9, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.12% |
| May 8, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| May 7, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.12% |
| May 6, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.24% |
| May 5, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 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% |