Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,083.31 -27.42 (-0.88%) Nikkei
32,791.80 +483.94 (+1.50%) Hang Seng
16,153.84 -180.53 (-1.11%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,225.16 -1,672.64 (-3.81%) CMC Crypto 200
871.05 -25.66 (-2.86%)
BlackRock High Yield Bond K (BRHYX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 07 Dec 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 06 Dec 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 05 Dec 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 04 Dec 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 01 Dec 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 30 Nov 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 29 Nov 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 28 Nov 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 27 Nov 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 24 Nov 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 22 Nov 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 21 Nov 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 20 Nov 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 17 Nov 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 16 Nov 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 15 Nov 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 14 Nov 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 13 Nov 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 10 Nov 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 09 Nov 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 08 Nov 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 07 Nov 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 06 Nov 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 03 Nov 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 02 Nov 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 01 Nov 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 31 Oct 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 30 Oct 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 27 Oct 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 26 Oct 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 25 Oct 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 24 Oct 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 23 Oct 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 20 Oct 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 19 Oct 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 18 Oct 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 17 Oct 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 16 Oct 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 13 Oct 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 12 Oct 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 11 Oct 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 10 Oct 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 09 Oct 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 06 Oct 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 05 Oct 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 04 Oct 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 03 Oct 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 02 Oct 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 29 Sept 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 28 Sept 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 27 Sept 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 26 Sept 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 25 Sept 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 22 Sept 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 21 Sept 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 20 Sept 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 19 Sept 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 18 Sept 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 15 Sept 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 14 Sept 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 13 Sept 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 12 Sept 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 11 Sept 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 08 Sept 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 07 Sept 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 06 Sept 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 05 Sept 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 01 Sept 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 31 Aug 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 30 Aug 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 29 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 28 Aug 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 25 Aug 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 24 Aug 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 23 Aug 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 22 Aug 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 21 Aug 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 18 Aug 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 17 Aug 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 16 Aug 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 15 Aug 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 14 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 11 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 10 Aug 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 09 Aug 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 08 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 07 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 04 Aug 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 03 Aug 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 02 Aug 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 01 Aug 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 31 Jul 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 28 Jul 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 27 Jul 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 26 Jul 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 25 Jul 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 24 Jul 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 21 Jul 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 20 Jul 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.