Nasdaq - Delayed Quote USD

BlackRock High Yield Bond Inv A (BHYAX)

6.92 0.00 (0.00%)
At close: 6:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 6.92 6.92 6.92 6.92 6.92 -
Apr 17, 2024 6.92 6.92 6.92 6.92 6.92 -
Apr 16, 2024 6.92 6.92 6.92 6.92 6.92 -
Apr 15, 2024 6.95 6.95 6.95 6.95 6.95 -
Apr 12, 2024 6.97 6.97 6.97 6.97 6.97 -
Apr 11, 2024 6.98 6.98 6.98 6.98 6.98 -
Apr 10, 2024 6.99 6.99 6.99 6.99 6.99 -
Apr 9, 2024 7.03 7.03 7.03 7.03 7.03 -
Apr 8, 2024 7.02 7.02 7.02 7.02 7.02 -
Apr 5, 2024 7.02 7.02 7.02 7.02 7.02 -
Apr 4, 2024 7.03 7.03 7.03 7.03 7.03 -
Apr 3, 2024 7.02 7.02 7.02 7.02 7.02 -
Apr 2, 2024 7.02 7.02 7.02 7.02 7.02 -
Apr 1, 2024 7.04 7.04 7.04 7.04 7.04 -
Mar 28, 2024 7.06 7.06 7.06 7.06 7.06 -
Mar 27, 2024 7.06 7.06 7.06 7.06 7.06 -
Mar 26, 2024 7.05 7.05 7.05 7.05 7.05 -
Mar 25, 2024 7.06 7.06 7.06 7.06 7.06 -
Mar 22, 2024 7.06 7.06 7.06 7.06 7.06 -
Mar 21, 2024 7.06 7.06 7.06 7.06 7.06 -
Mar 20, 2024 7.04 7.04 7.04 7.04 7.04 -
Mar 19, 2024 7.04 7.04 7.04 7.04 7.04 -
Mar 18, 2024 7.02 7.02 7.02 7.02 7.02 -
Mar 15, 2024 7.02 7.02 7.02 7.02 7.02 -
Mar 14, 2024 7.03 7.03 7.03 7.03 7.03 -
Mar 13, 2024 7.05 7.05 7.05 7.05 7.05 -
Mar 12, 2024 7.04 7.04 7.04 7.04 7.04 -
Mar 11, 2024 7.04 7.04 7.04 7.04 7.04 -
Mar 8, 2024 7.05 7.05 7.05 7.05 7.05 -
Mar 7, 2024 7.04 7.04 7.04 7.04 7.04 -
Mar 6, 2024 7.03 7.03 7.03 7.03 7.03 -
Mar 5, 2024 7.02 7.02 7.02 7.02 7.02 -
Mar 4, 2024 7.02 7.02 7.02 7.02 7.02 -
Mar 1, 2024 7.02 7.02 7.02 7.02 7.02 -
Feb 29, 2024 7.01 7.01 7.01 7.01 7.01 -
Feb 28, 2024 7.01 7.01 7.01 7.01 7.01 -
Feb 27, 2024 7.01 7.01 7.01 7.01 7.01 -
Feb 26, 2024 7.01 7.01 7.01 7.01 7.01 -
Feb 23, 2024 7.02 7.02 7.02 7.02 7.02 -
Feb 22, 2024 7.01 7.01 7.01 7.01 7.01 -
Feb 21, 2024 6.99 6.99 6.99 6.99 6.99 -
Feb 20, 2024 7.00 7.00 7.00 7.00 7.00 -
Feb 16, 2024 6.99 6.99 6.99 6.99 6.99 -
Feb 15, 2024 7.00 7.00 7.00 7.00 7.00 -
Feb 14, 2024 6.99 6.99 6.99 6.99 6.99 -
Feb 13, 2024 6.98 6.98 6.98 6.98 6.98 -
Feb 12, 2024 7.02 7.02 7.02 7.02 7.02 -
Feb 9, 2024 7.02 7.02 7.02 7.02 7.02 -
Feb 8, 2024 7.02 7.02 7.02 7.02 7.02 -
Feb 7, 2024 7.02 7.02 7.02 7.02 7.02 -
Feb 6, 2024 7.00 7.00 7.00 7.00 7.00 -
Feb 5, 2024 7.01 7.01 7.01 7.01 7.01 -
Feb 2, 2024 7.01 7.01 7.01 7.01 7.01 -
Feb 1, 2024 7.03 7.03 7.03 7.03 7.03 -
Jan 31, 2024 0.04 Dividend
Jan 31, 2024 7.02 7.02 7.02 7.02 7.02 -
Jan 30, 2024 7.03 7.03 7.03 7.03 6.99 -
Jan 29, 2024 7.03 7.03 7.03 7.03 6.99 -
Jan 26, 2024 7.02 7.02 7.02 7.02 6.98 -
Jan 25, 2024 7.02 7.02 7.02 7.02 6.98 -
Jan 24, 2024 7.00 7.00 7.00 7.00 6.96 -
Jan 23, 2024 6.99 6.99 6.99 6.99 6.95 -
Jan 22, 2024 7.00 7.00 7.00 7.00 6.96 -
Jan 19, 2024 6.98 6.98 6.98 6.98 6.94 -
Jan 18, 2024 6.98 6.98 6.98 6.98 6.94 -
Jan 17, 2024 6.98 6.98 6.98 6.98 6.94 -
Jan 16, 2024 7.00 7.00 7.00 7.00 6.96 -
Jan 12, 2024 7.03 7.03 7.03 7.03 6.99 -
Jan 11, 2024 7.01 7.01 7.01 7.01 6.97 -
Jan 10, 2024 7.01 7.01 7.01 7.01 6.97 -
Jan 9, 2024 6.99 6.99 6.99 6.99 6.95 -
Jan 8, 2024 6.98 6.98 6.98 6.98 6.94 -
Jan 5, 2024 6.96 6.96 6.96 6.96 6.92 -
Jan 4, 2024 6.96 6.96 6.96 6.96 6.92 -
Jan 3, 2024 6.98 6.98 6.98 6.98 6.94 -
Jan 2, 2024 7.00 7.00 7.00 7.00 6.96 -
Dec 29, 2023 0.04 Dividend
Dec 29, 2023 7.04 7.04 7.04 7.04 7.00 -
Dec 28, 2023 7.04 7.04 7.04 7.04 6.96 -
Dec 27, 2023 7.05 7.05 7.05 7.05 6.97 -
Dec 26, 2023 7.02 7.02 7.02 7.02 6.94 -
Dec 22, 2023 7.02 7.02 7.02 7.02 6.94 -
Dec 21, 2023 7.02 7.02 7.02 7.02 6.94 -
Dec 20, 2023 7.01 7.01 7.01 7.01 6.93 -
Dec 19, 2023 6.99 6.99 6.99 6.99 6.91 -
Dec 18, 2023 6.98 6.98 6.98 6.98 6.90 -
Dec 15, 2023 6.98 6.98 6.98 6.98 6.90 -
Dec 14, 2023 6.99 6.99 6.99 6.99 6.91 -
Dec 13, 2023 6.92 6.92 6.92 6.92 6.84 -
Dec 12, 2023 6.87 6.87 6.87 6.87 6.79 -
Dec 11, 2023 6.86 6.86 6.86 6.86 6.78 -
Dec 8, 2023 6.87 6.87 6.87 6.87 6.79 -
Dec 7, 2023 6.88 6.88 6.88 6.88 6.80 -
Dec 6, 2023 6.88 6.88 6.88 6.88 6.80 -
Dec 5, 2023 6.87 6.87 6.87 6.87 6.79 -
Dec 4, 2023 6.86 6.86 6.86 6.86 6.78 -
Dec 1, 2023 6.86 6.86 6.86 6.86 6.78 -
Nov 30, 2023 0.04 Dividend
Nov 30, 2023 6.84 6.84 6.84 6.84 6.76 -
Nov 29, 2023 6.85 6.85 6.85 6.85 6.74 -
Nov 28, 2023 6.81 6.81 6.81 6.81 6.70 -
Nov 27, 2023 6.79 6.79 6.79 6.79 6.68 -
Nov 24, 2023 6.78 6.78 6.78 6.78 6.67 -
Nov 22, 2023 6.79 6.79 6.79 6.79 6.68 -
Nov 21, 2023 6.78 6.78 6.78 6.78 6.67 -
Nov 20, 2023 6.78 6.78 6.78 6.78 6.67 -
Nov 17, 2023 6.77 6.77 6.77 6.77 6.66 -
Nov 16, 2023 6.76 6.76 6.76 6.76 6.65 -
Nov 15, 2023 6.77 6.77 6.77 6.77 6.66 -
Nov 14, 2023 6.78 6.78 6.78 6.78 6.67 -
Nov 13, 2023 6.72 6.72 6.72 6.72 6.61 -
Nov 10, 2023 6.72 6.72 6.72 6.72 6.61 -
Nov 9, 2023 6.71 6.71 6.71 6.71 6.60 -
Nov 8, 2023 6.73 6.73 6.73 6.73 6.62 -
Nov 7, 2023 6.72 6.72 6.72 6.72 6.61 -
Nov 6, 2023 6.73 6.73 6.73 6.73 6.62 -
Nov 3, 2023 6.73 6.73 6.73 6.73 6.62 -
Nov 2, 2023 6.68 6.68 6.68 6.68 6.57 -
Nov 1, 2023 6.61 6.61 6.61 6.61 6.50 -
Oct 31, 2023 0.04 Dividend
Oct 31, 2023 6.59 6.59 6.59 6.59 6.48 -
Oct 30, 2023 6.57 6.57 6.57 6.57 6.42 -
Oct 27, 2023 6.57 6.57 6.57 6.57 6.42 -
Oct 26, 2023 6.57 6.57 6.57 6.57 6.42 -
Oct 25, 2023 6.58 6.58 6.58 6.58 6.43 -
Oct 24, 2023 6.59 6.59 6.59 6.59 6.44 -
Oct 23, 2023 6.57 6.57 6.57 6.57 6.42 -
Oct 20, 2023 6.55 6.55 6.55 6.55 6.40 -
Oct 19, 2023 6.57 6.57 6.57 6.57 6.42 -
Oct 18, 2023 6.59 6.59 6.59 6.59 6.44 -
Oct 17, 2023 6.61 6.61 6.61 6.61 6.46 -
Oct 16, 2023 6.64 6.64 6.64 6.64 6.49 -
Oct 13, 2023 6.65 6.65 6.65 6.65 6.50 -
Oct 12, 2023 6.65 6.65 6.65 6.65 6.50 -
Oct 11, 2023 6.67 6.67 6.67 6.67 6.52 -
Oct 10, 2023 6.66 6.66 6.66 6.66 6.51 -
Oct 9, 2023 6.61 6.61 6.61 6.61 6.46 -
Oct 6, 2023 6.61 6.61 6.61 6.61 6.46 -
Oct 5, 2023 6.62 6.62 6.62 6.62 6.47 -
Oct 4, 2023 6.62 6.62 6.62 6.62 6.47 -
Oct 3, 2023 6.62 6.62 6.62 6.62 6.47 -
Oct 2, 2023 6.67 6.67 6.67 6.67 6.52 -
Sep 29, 2023 0.04 Dividend
Sep 29, 2023 6.71 6.71 6.71 6.71 6.56 -
Sep 28, 2023 6.70 6.70 6.70 6.70 6.51 -
Sep 27, 2023 6.69 6.69 6.69 6.69 6.50 -
Sep 26, 2023 6.71 6.71 6.71 6.71 6.52 -
Sep 25, 2023 6.72 6.72 6.72 6.72 6.53 -
Sep 22, 2023 6.74 6.74 6.74 6.74 6.55 -
Sep 21, 2023 6.74 6.74 6.74 6.74 6.55 -
Sep 20, 2023 6.78 6.78 6.78 6.78 6.59 -
Sep 19, 2023 6.77 6.77 6.77 6.77 6.58 -
Sep 18, 2023 6.78 6.78 6.78 6.78 6.59 -
Sep 15, 2023 6.79 6.79 6.79 6.79 6.60 -
Sep 14, 2023 6.80 6.80 6.80 6.80 6.61 -
Sep 13, 2023 6.79 6.79 6.79 6.79 6.60 -
Sep 12, 2023 6.79 6.79 6.79 6.79 6.60 -
Sep 11, 2023 6.79 6.79 6.79 6.79 6.60 -
Sep 8, 2023 6.79 6.79 6.79 6.79 6.60 -
Sep 7, 2023 6.78 6.78 6.78 6.78 6.59 -
Sep 6, 2023 6.77 6.77 6.77 6.77 6.58 -
Sep 5, 2023 6.79 6.79 6.79 6.79 6.60 -
Sep 1, 2023 6.81 6.81 6.81 6.81 6.62 -
Aug 31, 2023 0.04 Dividend
Aug 31, 2023 6.81 6.81 6.81 6.81 6.62 -
Aug 30, 2023 6.81 6.81 6.81 6.81 6.58 -
Aug 29, 2023 6.80 6.80 6.80 6.80 6.57 -
Aug 28, 2023 6.77 6.77 6.77 6.77 6.54 -
Aug 25, 2023 6.76 6.76 6.76 6.76 6.53 -
Aug 24, 2023 6.75 6.75 6.75 6.75 6.52 -
Aug 23, 2023 6.76 6.76 6.76 6.76 6.53 -
Aug 22, 2023 6.73 6.73 6.73 6.73 6.51 -
Aug 21, 2023 6.73 6.73 6.73 6.73 6.51 -
Aug 18, 2023 6.73 6.73 6.73 6.73 6.51 -
Aug 17, 2023 6.74 6.74 6.74 6.74 6.52 -
Aug 16, 2023 6.77 6.77 6.77 6.77 6.54 -
Aug 15, 2023 6.78 6.78 6.78 6.78 6.55 -
Aug 14, 2023 6.79 6.79 6.79 6.79 6.56 -
Aug 11, 2023 6.80 6.80 6.80 6.80 6.57 -
Aug 10, 2023 6.81 6.81 6.81 6.81 6.58 -
Aug 9, 2023 6.81 6.81 6.81 6.81 6.58 -
Aug 8, 2023 6.79 6.79 6.79 6.79 6.56 -
Aug 7, 2023 6.79 6.79 6.79 6.79 6.56 -
Aug 4, 2023 6.79 6.79 6.79 6.79 6.56 -
Aug 3, 2023 6.77 6.77 6.77 6.77 6.54 -
Aug 2, 2023 6.78 6.78 6.78 6.78 6.55 -
Aug 1, 2023 6.81 6.81 6.81 6.81 6.58 -
Jul 31, 2023 0.04 Dividend
Jul 31, 2023 6.84 6.84 6.84 6.84 6.61 -
Jul 28, 2023 6.83 6.83 6.83 6.83 6.56 -
Jul 27, 2023 6.82 6.82 6.82 6.82 6.55 -
Jul 26, 2023 6.82 6.82 6.82 6.82 6.55 -
Jul 25, 2023 6.82 6.82 6.82 6.82 6.55 -
Jul 24, 2023 6.83 6.83 6.83 6.83 6.56 -
Jul 21, 2023 6.83 6.83 6.83 6.83 6.56 -
Jul 20, 2023 6.82 6.82 6.82 6.82 6.55 -
Jul 19, 2023 6.84 6.84 6.84 6.84 6.57 -
Jul 18, 2023 6.84 6.84 6.84 6.84 6.57 -
Jul 17, 2023 6.82 6.82 6.82 6.82 6.55 -
Jul 14, 2023 6.83 6.83 6.83 6.83 6.56 -
Jul 13, 2023 6.84 6.84 6.84 6.84 6.57 -
Jul 12, 2023 6.82 6.82 6.82 6.82 6.55 -
Jul 11, 2023 6.76 6.76 6.76 6.76 6.50 -
Jul 10, 2023 6.75 6.75 6.75 6.75 6.49 -
Jul 7, 2023 6.73 6.73 6.73 6.73 6.47 -
Jul 6, 2023 6.73 6.73 6.73 6.73 6.47 -
Jul 5, 2023 6.77 6.77 6.77 6.77 6.51 -
Jul 3, 2023 6.79 6.79 6.79 6.79 6.53 -
Jun 30, 2023 0.04 Dividend
Jun 30, 2023 6.78 6.78 6.78 6.78 6.52 -
Jun 29, 2023 6.76 6.76 6.76 6.76 6.46 -
Jun 28, 2023 6.77 6.77 6.77 6.77 6.47 -
Jun 27, 2023 6.75 6.75 6.75 6.75 6.45 -
Jun 26, 2023 6.73 6.73 6.73 6.73 6.43 -
Jun 23, 2023 6.74 6.74 6.74 6.74 6.44 -
Jun 22, 2023 6.75 6.75 6.75 6.75 6.45 -
Jun 21, 2023 6.77 6.77 6.77 6.77 6.47 -
Jun 20, 2023 6.78 6.78 6.78 6.78 6.48 -
Jun 16, 2023 6.79 6.79 6.79 6.79 6.49 -
Jun 15, 2023 6.79 6.79 6.79 6.79 6.49 -
Jun 14, 2023 6.78 6.78 6.78 6.78 6.48 -
Jun 13, 2023 6.78 6.78 6.78 6.78 6.48 -
Jun 12, 2023 6.77 6.77 6.77 6.77 6.47 -
Jun 9, 2023 6.77 6.77 6.77 6.77 6.47 -
Jun 8, 2023 6.76 6.76 6.76 6.76 6.46 -
Jun 7, 2023 6.76 6.76 6.76 6.76 6.46 -
Jun 6, 2023 6.76 6.76 6.76 6.76 6.46 -
Jun 5, 2023 6.76 6.76 6.76 6.76 6.46 -
Jun 2, 2023 6.76 6.76 6.76 6.76 6.46 -
Jun 1, 2023 6.73 6.73 6.73 6.73 6.43 -
May 31, 2023 0.04 Dividend
May 31, 2023 6.71 6.71 6.71 6.71 6.41 -
May 30, 2023 6.71 6.71 6.71 6.71 6.38 -
May 26, 2023 6.69 6.69 6.69 6.69 6.36 -
May 25, 2023 6.69 6.69 6.69 6.69 6.36 -
May 24, 2023 6.69 6.69 6.69 6.69 6.36 -
May 23, 2023 6.73 6.73 6.73 6.73 6.40 -
May 22, 2023 6.74 6.74 6.74 6.74 6.41 -
May 19, 2023 6.73 6.73 6.73 6.73 6.40 -
May 18, 2023 6.72 6.72 6.72 6.72 6.39 -
May 17, 2023 6.73 6.73 6.73 6.73 6.40 -
May 16, 2023 6.74 6.74 6.74 6.74 6.41 -
May 15, 2023 6.76 6.76 6.76 6.76 6.42 -
May 12, 2023 6.77 6.77 6.77 6.77 6.43 -
May 11, 2023 6.78 6.78 6.78 6.78 6.44 -
May 10, 2023 6.78 6.78 6.78 6.78 6.44 -
May 9, 2023 6.77 6.77 6.77 6.77 6.43 -
May 8, 2023 6.78 6.78 6.78 6.78 6.44 -
May 5, 2023 6.79 6.79 6.79 6.79 6.45 -
May 4, 2023 6.77 6.77 6.77 6.77 6.43 -
May 3, 2023 6.80 6.80 6.80 6.80 6.46 -
May 2, 2023 6.80 6.80 6.80 6.80 6.46 -
May 1, 2023 6.81 6.81 6.81 6.81 6.47 -
Apr 28, 2023 0.04 Dividend
Apr 28, 2023 6.82 6.82 6.82 6.82 6.48 -
Apr 27, 2023 6.80 6.80 6.80 6.80 6.43 -
Apr 26, 2023 6.79 6.79 6.79 6.79 6.42 -
Apr 25, 2023 6.81 6.81 6.81 6.81 6.44 -
Apr 24, 2023 6.81 6.81 6.81 6.81 6.44 -
Apr 21, 2023 6.80 6.80 6.80 6.80 6.43 -
Apr 20, 2023 6.79 6.79 6.79 6.79 6.42 -

Related Tickers