Nasdaq - Delayed Quote USD

BlackRock High Yield Port Svc (BHYSX)

7.10
0.00
(0.00%)
At close: 8:04:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20257.107.107.107.107.10-
May 16, 20257.107.107.107.107.10-
May 15, 20257.107.107.107.107.10-
May 14, 20257.107.107.107.107.10-
May 13, 20257.117.117.117.117.11-
May 12, 20257.107.107.107.107.10-
May 9, 20257.057.057.057.057.05-
May 8, 20257.057.057.057.057.05-
May 7, 20257.047.047.047.047.04-
May 6, 20257.037.037.037.037.03-
May 5, 20257.047.047.047.047.04-
May 2, 20257.047.047.047.047.04-
May 1, 20257.037.037.037.037.03-
Apr 30, 2025 0.038 Dividend
Apr 30, 20257.027.027.027.027.02-
Apr 29, 20257.047.047.047.047.00-
Apr 28, 20257.037.037.037.036.99-
Apr 25, 20257.037.037.037.036.99-
Apr 24, 20257.017.017.017.016.97-
Apr 23, 20256.996.996.996.996.95-
Apr 22, 20256.956.956.956.956.91-
Apr 21, 20256.926.926.926.926.88-
Apr 17, 20256.956.956.956.956.91-
Apr 16, 20256.926.926.926.926.88-
Apr 15, 20256.926.926.926.926.88-
Apr 14, 20256.916.916.916.916.87-
Apr 11, 20256.866.866.866.866.82-
Apr 10, 20256.856.856.856.856.81-
Apr 9, 20256.886.886.886.886.84-
Apr 8, 20256.846.846.846.846.80-
Apr 7, 20256.836.836.836.836.79-
Apr 4, 20256.906.906.906.906.86-
Apr 3, 20256.986.986.986.986.94-
Apr 2, 20257.067.067.067.067.02-
Apr 1, 20257.057.057.057.057.01-
Mar 31, 2025 0.04 Dividend
Mar 31, 20257.047.047.047.047.00-
Mar 28, 20257.057.057.057.056.97-
Mar 27, 20257.077.077.077.076.99-
Mar 26, 20257.097.097.097.097.01-
Mar 25, 20257.107.107.107.107.02-
Mar 24, 20257.117.117.117.117.03-
Mar 21, 20257.097.097.097.097.01-
Mar 20, 20257.107.107.107.107.02-
Mar 19, 20257.097.097.097.097.01-
Mar 18, 20257.077.077.077.076.99-
Mar 17, 20257.087.087.087.087.00-
Mar 14, 20257.077.077.077.076.99-
Mar 13, 20257.057.057.057.056.97-
Mar 12, 20257.097.097.097.097.01-
Mar 11, 20257.097.097.097.097.01-
Mar 10, 20257.107.107.107.107.02-
Mar 7, 20257.137.137.137.137.05-
Mar 6, 20257.137.137.137.137.05-
Mar 5, 20257.157.157.157.157.07-
Mar 4, 20257.147.147.147.147.06-
Mar 3, 20257.157.157.157.157.07-
Feb 28, 2025 0.036 Dividend
Feb 28, 20257.167.167.167.167.08-
Feb 27, 20257.167.167.167.167.05-
Feb 26, 20257.177.177.177.177.06-
Feb 25, 20257.167.167.167.167.05-
Feb 24, 20257.157.157.157.157.04-
Feb 21, 20257.157.157.157.157.04-
Feb 20, 20257.167.167.167.167.05-
Feb 19, 20257.157.157.157.157.04-
Feb 18, 20257.167.167.167.167.05-
Feb 14, 20257.167.167.167.167.05-
Feb 13, 20257.157.157.157.157.04-
Feb 12, 20257.137.137.137.137.02-
Feb 11, 20257.157.157.157.157.04-
Feb 10, 20257.167.167.167.167.05-
Feb 7, 20257.157.157.157.157.04-
Feb 6, 20257.177.177.177.177.06-
Feb 5, 20257.177.177.177.177.06-
Feb 4, 20257.157.157.157.157.04-
Feb 3, 20257.147.147.147.147.03-
Jan 31, 2025 0.037 Dividend
Jan 31, 20257.167.167.167.167.05-
Jan 30, 20257.167.167.167.167.01-
Jan 29, 20257.157.157.157.157.00-
Jan 28, 20257.167.167.167.167.01-
Jan 27, 20257.157.157.157.157.00-
Jan 24, 20257.167.167.167.167.01-
Jan 23, 20257.157.157.157.157.00-
Jan 22, 20257.157.157.157.157.00-
Jan 21, 20257.157.157.157.157.00-
Jan 17, 20257.147.147.147.146.99-
Jan 16, 20257.137.137.137.136.98-
Jan 15, 20257.127.127.127.126.97-
Jan 14, 20257.087.087.087.086.93-
Jan 13, 20257.087.087.087.086.93-
Jan 10, 20257.097.097.097.096.94-
Jan 8, 20257.117.117.117.116.96-
Jan 7, 20257.127.127.127.126.97-
Jan 6, 20257.137.137.137.136.98-
Jan 3, 20257.127.127.127.126.97-
Jan 2, 20257.117.117.117.116.96-
Dec 31, 2024 0.042 Dividend
Dec 31, 20247.107.107.107.106.95-
Dec 30, 20247.107.107.107.106.91-
Dec 27, 20247.107.107.107.106.91-
Dec 26, 20247.107.107.107.106.91-
Dec 24, 20247.107.107.107.106.91-
Dec 23, 20247.107.107.107.106.91-
Dec 20, 20247.117.117.117.116.92-
Dec 19, 20247.097.097.097.096.90-
Dec 18, 2024 0 Dividend
Dec 18, 20247.137.137.137.136.94-
Dec 18, 2024 0.03 Capital Gains
Dec 17, 20247.187.187.187.186.96-
Dec 16, 20247.197.197.197.196.97-
Dec 13, 20247.207.207.207.206.98-
Dec 12, 20247.217.217.217.216.99-
Dec 11, 20247.227.227.227.227.00-
Dec 10, 20247.227.227.227.227.00-
Dec 9, 20247.227.227.227.227.00-
Dec 6, 20247.227.227.227.227.00-
Dec 5, 20247.227.227.227.227.00-
Dec 4, 20247.227.227.227.227.00-
Dec 3, 20247.217.217.217.216.99-
Dec 2, 20247.217.217.217.216.99-
Nov 29, 2024 0.038 Dividend
Nov 29, 20247.207.207.207.206.98-
Nov 27, 20247.207.207.207.206.94-
Nov 26, 20247.197.197.197.196.93-
Nov 25, 20247.207.207.207.206.94-
Nov 22, 20247.187.187.187.186.92-
Nov 21, 20247.187.187.187.186.92-
Nov 20, 20247.187.187.187.186.92-
Nov 19, 20247.187.187.187.186.92-
Nov 18, 20247.177.177.177.176.91-
Nov 15, 20247.167.167.167.166.90-
Nov 14, 20247.187.187.187.186.92-
Nov 13, 20247.187.187.187.186.92-
Nov 12, 20247.187.187.187.186.92-
Nov 11, 20247.207.207.207.206.94-
Nov 8, 20247.207.207.207.206.94-
Nov 7, 20247.187.187.187.186.92-
Nov 6, 20247.177.177.177.176.91-
Nov 5, 20247.167.167.167.166.90-
Nov 4, 20247.167.167.167.166.90-
Nov 1, 20247.157.157.157.156.89-
Oct 31, 2024 0.039 Dividend
Oct 31, 20247.167.167.167.166.90-
Oct 30, 20247.177.177.177.176.88-
Oct 29, 20247.177.177.177.176.88-
Oct 28, 20247.177.177.177.176.88-
Oct 25, 20247.177.177.177.176.88-
Oct 24, 20247.177.177.177.176.88-
Oct 23, 20247.167.167.167.166.87-
Oct 22, 20247.187.187.187.186.89-
Oct 21, 20247.197.197.197.196.89-
Oct 18, 20247.217.217.217.216.91-
Oct 17, 20247.207.207.207.206.90-
Oct 16, 20247.217.217.217.216.91-
Oct 15, 20247.207.207.207.206.90-
Oct 14, 20247.197.197.197.196.89-
Oct 11, 20247.197.197.197.196.89-
Oct 10, 20247.187.187.187.186.89-
Oct 9, 20247.197.197.197.196.89-
Oct 8, 20247.197.197.197.196.89-
Oct 7, 20247.197.197.197.196.89-
Oct 4, 20247.217.217.217.216.91-
Oct 3, 20247.227.227.227.226.92-
Oct 2, 20247.237.237.237.236.93-
Oct 1, 20247.237.237.237.236.93-
Sep 30, 2024 0.039 Dividend
Sep 30, 20247.247.247.247.246.94-
Sep 27, 20247.247.247.247.246.91-
Sep 26, 20247.237.237.237.236.90-
Sep 25, 20247.237.237.237.236.90-
Sep 24, 20247.247.247.247.246.91-
Sep 23, 20247.247.247.247.246.91-
Sep 20, 20247.247.247.247.246.91-
Sep 19, 20247.257.257.257.256.91-
Sep 18, 20247.237.237.237.236.90-
Sep 17, 20247.227.227.227.226.89-
Sep 16, 20247.227.227.227.226.89-
Sep 13, 20247.207.207.207.206.87-
Sep 12, 20247.197.197.197.196.86-
Sep 11, 20247.187.187.187.186.85-
Sep 10, 20247.187.187.187.186.85-
Sep 9, 20247.197.197.197.196.86-
Sep 6, 20247.187.187.187.186.85-
Sep 5, 20247.197.197.197.196.86-
Sep 4, 20247.187.187.187.186.85-
Sep 3, 20247.177.177.177.176.84-
Aug 30, 2024 0.04 Dividend
Aug 30, 20247.197.197.197.196.86-
Aug 29, 20247.197.197.197.196.82-
Aug 28, 20247.187.187.187.186.81-
Aug 27, 20247.197.197.197.196.82-
Aug 26, 20247.197.197.197.196.82-
Aug 23, 20247.187.187.187.186.81-
Aug 22, 20247.167.167.167.166.79-
Aug 21, 20247.177.177.177.176.80-
Aug 20, 20247.167.167.167.166.79-
Aug 19, 20247.157.157.157.156.78-
Aug 16, 20247.147.147.147.146.77-
Aug 15, 20247.137.137.137.136.76-
Aug 14, 20247.127.127.127.126.75-
Aug 13, 20247.117.117.117.116.74-
Aug 12, 20247.107.107.107.106.73-
Aug 9, 20247.107.107.107.106.73-
Aug 8, 20247.097.097.097.096.72-
Aug 7, 20247.087.087.087.086.72-
Aug 6, 20247.077.077.077.076.71-
Aug 5, 20247.047.047.047.046.68-
Aug 2, 20247.097.097.097.096.72-
Aug 1, 20247.117.117.117.116.74-
Jul 31, 2024 0.04 Dividend
Jul 31, 20247.127.127.127.126.75-
Jul 30, 20247.107.107.107.106.70-
Jul 29, 20247.117.117.117.116.71-
Jul 26, 20247.117.117.117.116.71-
Jul 25, 20247.107.107.107.106.70-
Jul 24, 20247.107.107.107.106.70-
Jul 23, 20247.117.117.117.116.71-
Jul 22, 20247.107.107.107.106.70-
Jul 19, 20247.107.107.107.106.70-
Jul 18, 20247.107.107.107.106.70-
Jul 17, 20247.117.117.117.116.71-
Jul 16, 20247.117.117.117.116.71-
Jul 15, 20247.107.107.107.106.70-
Jul 12, 20247.097.097.097.096.69-
Jul 11, 20247.087.087.087.086.68-
Jul 10, 20247.067.067.067.066.66-
Jul 9, 20247.057.057.057.056.65-
Jul 8, 20247.057.057.057.056.65-
Jul 5, 20247.047.047.047.046.64-
Jul 3, 20247.037.037.037.036.63-
Jul 2, 20247.027.027.027.026.62-
Jul 1, 20247.027.027.027.026.62-
Jun 28, 2024 0.039 Dividend
Jun 28, 20247.037.037.037.036.63-
Jun 27, 20247.037.037.037.036.59-
Jun 26, 20247.037.037.037.036.59-
Jun 25, 20247.047.047.047.046.60-
Jun 24, 20247.047.047.047.046.60-
Jun 21, 20247.047.047.047.046.60-
Jun 20, 20247.037.037.037.036.59-
Jun 18, 20247.047.047.047.046.60-
Jun 17, 20247.027.027.027.026.58-
Jun 14, 20247.037.037.037.036.59-
Jun 13, 20247.057.057.057.056.61-
Jun 12, 20247.057.057.057.056.61-
Jun 11, 20247.027.027.027.026.58-
Jun 10, 20247.027.027.027.026.58-
Jun 7, 20247.027.027.027.026.58-
Jun 6, 20247.047.047.047.046.60-
Jun 5, 20247.047.047.047.046.60-
Jun 4, 20247.037.037.037.036.59-
Jun 3, 20247.027.027.027.026.58-
May 31, 2024 0.042 Dividend
May 31, 20247.017.017.017.016.57-
May 30, 20246.996.996.996.996.52-
May 29, 20246.996.996.996.996.52-
May 28, 20247.017.017.017.016.54-
May 24, 20247.017.017.017.016.54-
May 23, 20247.017.017.017.016.54-
May 22, 20247.037.037.037.036.55-
May 21, 20247.047.047.047.046.56-
May 20, 20247.037.037.037.036.55-

Related Tickers