BlackRock High Yield Portfolio Fund Investor A Shares (BHYAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.99
+0.05 (0.72%)
Apr 23, 2025, 4:00 PM EDT
BHYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% |
| Apr 23, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.72% |
| Apr 22, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.43% |
| Apr 21, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.43% |
| Apr 17, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.29% |
| Apr 16, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Apr 15, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% |
| Apr 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% |
| Apr 11, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.15% |
| Apr 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.29% |
| Apr 9, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.59% |
| Apr 8, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Apr 7, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.87% |
| Apr 4, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.29% |
| Apr 3, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.99% |
| Apr 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.14% |
| Apr 1, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Mar 31, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Mar 28, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% |
| Mar 27, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.28% |
| Mar 26, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% |
| Mar 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Mar 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.28% |
| Mar 21, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.14% |
| Mar 20, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.14% |
| Mar 19, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.28% |
| Mar 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.14% |
| Mar 17, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.14% |
| Mar 14, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.14% |
| Mar 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.42% |
| Mar 12, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Mar 11, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% |
| Mar 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.28% |
| Mar 7, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Mar 6, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.28% |
| Mar 5, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.14% |
| Mar 4, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.28% |
| Mar 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.14% |
| Feb 28, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Feb 27, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.12 | - |
| Feb 26, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.12 | 0.14% |
| Feb 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | 0.14% |
| Feb 24, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.10 | - |
| Feb 21, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.10 | -0.14% |
| Feb 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | - |
| Feb 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | - |
| Feb 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | - |
| Feb 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | 0.14% |
| Feb 13, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.10 | 0.14% |
| Feb 12, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.09 | -0.14% |