Skip to main content

Blackrock Coporate High Yield Fund, Inc (NY: HYT )

9.695 -0.045 (-0.46%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.728 4.767 4.712 4.755 445,431 +0.03(+0.67%)
Oct 30, 2013 4.732 4.751 4.704 4.724 274,047 -0.01(-0.25%)
Oct 29, 2013 4.736 4.751 4.720 4.736 286,179 +0.00(+0.00%)
Oct 28, 2013 4.716 4.743 4.716 4.736 397,324 +0.01(+0.25%)
Oct 25, 2013 4.720 4.728 4.708 4.724 209,202 +0.01(+0.17%)
Oct 24, 2013 4.693 4.723 4.693 4.716 283,527 +0.02(+0.50%)
Oct 23, 2013 4.654 4.728 4.654 4.693 491,636 +0.04(+0.92%)
Oct 22, 2013 4.630 4.658 4.630 4.650 368,347 +0.03(+0.59%)
Oct 21, 2013 4.627 4.630 4.619 4.623 287,962 +0.00(+0.00%)
Oct 18, 2013 4.623 4.642 4.623 4.623 323,016 -0.00(-0.08%)
Oct 17, 2013 4.599 4.630 4.592 4.627 432,564 +0.02(+0.51%)
Oct 16, 2013 4.599 4.607 4.584 4.603 294,468 +0.02(+0.34%)
Oct 15, 2013 4.584 4.588 4.557 4.588 340,501 -0.00(-0.08%)
Oct 14, 2013 4.595 4.607 4.576 4.592 276,891 -0.01(-0.25%)
Oct 11, 2013 4.557 4.611 4.553 4.603 442,859 +0.04(+0.86%)
Oct 10, 2013 4.518 4.580 4.514 4.564 562,023 +0.05(+1.20%)
Oct 09, 2013 4.491 4.518 4.475 4.510 523,293 +0.00(+0.09%)
Oct 08, 2013 4.510 4.526 4.491 4.506 284,350 -0.01(-0.17%)
Oct 07, 2013 4.502 4.522 4.491 4.514 426,075 -0.03(-0.59%)
Oct 04, 2013 4.529 4.541 4.514 4.541 298,165 +0.00(+0.09%)
Oct 03, 2013 4.526 4.541 4.518 4.537 176,254 -0.00(-0.09%)
Oct 02, 2013 4.483 4.545 4.475 4.541 288,645 +0.01(+0.26%)
Oct 01, 2013 4.514 4.534 4.506 4.529 258,900 +0.00(+0.09%)
Sep 27, 2013 4.499 4.526 4.479 4.526 426,350 +0.01(+0.17%)
Sep 26, 2013 4.499 4.537 4.499 4.518 371,897 +0.02(+0.34%)
Sep 25, 2013 4.499 4.510 4.499 4.502 430,391 -0.00(-0.09%)
Sep 24, 2013 4.483 4.514 4.483 4.506 199,794 +0.02(+0.43%)
Sep 23, 2013 4.487 4.537 4.483 4.487 278,085 -0.02(-0.34%)
Sep 20, 2013 4.529 4.564 4.495 4.502 437,539 -0.04(-0.93%)
Sep 19, 2013 4.611 4.618 4.541 4.545 412,743 -0.07(-1.42%)
Sep 18, 2013 4.529 4.613 4.502 4.611 360,008 +0.08(+1.79%)
Sep 17, 2013 4.537 4.553 4.529 4.529 221,856 -0.02(-0.51%)
Sep 16, 2013 4.553 4.580 4.537 4.553 354,425 +0.02(+0.34%)
Sep 13, 2013 4.499 4.556 4.487 4.537 832,380 +0.03(+0.77%)
Sep 12, 2013 4.487 4.514 4.487 4.502 269,599 +0.00(+0.00%)
Sep 11, 2013 4.498 4.510 4.472 4.502 421,172 -0.02(-0.42%)
Sep 10, 2013 4.487 4.521 4.487 4.521 395,557 +0.04(+0.94%)
Sep 09, 2013 4.441 4.487 4.437 4.479 585,831 +0.03(+0.69%)
Sep 06, 2013 4.433 4.460 4.418 4.449 425,063 +0.02(+0.43%)
Sep 05, 2013 4.406 4.449 4.403 4.429 581,262 +0.02(+0.52%)
Sep 04, 2013 4.368 4.456 4.364 4.406 1,143,660 +0.02(+0.35%)
Sep 03, 2013 4.391 4.391 4.345 4.391 315,476 +0.03(+0.77%)
Aug 30, 2013 4.334 4.360 4.330 4.358 359,151 +0.02(+0.38%)
Aug 29, 2013 4.318 4.353 4.311 4.341 387,670 +0.01(+0.27%)
Aug 28, 2013 4.338 4.364 4.318 4.330 410,462 -0.03(-0.70%)
Aug 27, 2013 4.322 4.380 4.322 4.361 591,174 +0.02(+0.53%)
Aug 26, 2013 4.349 4.353 4.334 4.338 404,955 +0.00(+0.09%)
Aug 23, 2013 4.322 4.345 4.307 4.334 421,441 +0.02(+0.35%)
Aug 22, 2013 4.292 4.330 4.292 4.318 356,363 +0.02(+0.45%)
Aug 21, 2013 4.307 4.314 4.272 4.299 361,150 -0.02(-0.53%)
Aug 20, 2013 4.299 4.338 4.299 4.322 418,254 +0.02(+0.53%)
Aug 19, 2013 4.353 4.364 4.295 4.299 492,419 -0.07(-1.58%)
Aug 16, 2013 4.372 4.406 4.345 4.368 372,095 -0.03(-0.70%)
Aug 15, 2013 4.426 4.426 4.357 4.399 385,729 -0.02(-0.52%)
Aug 14, 2013 4.437 4.445 4.422 4.422 480,414 -0.02(-0.43%)
Aug 13, 2013 4.433 4.452 4.426 4.441 331,596 -0.00(-0.08%)
Aug 12, 2013 4.426 4.445 4.410 4.445 438,462 +0.03(+0.60%)
Aug 09, 2013 4.410 4.439 4.407 4.418 521,414 -0.02(-0.34%)
Aug 08, 2013 4.407 4.433 4.388 4.433 354,298 +0.02(+0.52%)
Aug 07, 2013 4.426 4.426 4.384 4.410 336,665 -0.01(-0.17%)
Aug 06, 2013 4.414 4.418 4.376 4.418 407,051 +0.02(+0.43%)
Aug 05, 2013 4.448 4.467 4.391 4.399 447,607 -0.07(-1.53%)
Aug 02, 2013 4.441 4.479 4.437 4.467 361,081 +0.02(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.