BlackRock High Yield Portfolio Fund Class R Shares (BHYRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.10
+0.01 (0.14%)
May 16, 2025, 4:00 PM EDT
BHYRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.14% |
| May 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.14% |
| May 15, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| May 14, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.14% |
| May 13, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.14% |
| May 12, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.71% |
| May 9, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| May 8, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.14% |
| May 7, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| May 6, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| May 5, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| May 2, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.14% |
| May 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.14% |
| Apr 30, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.28% |
| Apr 29, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Apr 28, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.14% |
| Apr 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% |
| 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 | -1.13% |
| Apr 2, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.14% |
| Apr 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.14% |
| 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 | 0.14% |
| Mar 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 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% |