Skip to main content

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

9.710 -0.030 (-0.31%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.813 4.825 4.758 4.776 588,553 -0.05(-1.00%)
Mar 27, 2013 4.825 4.850 4.817 4.825 244,350 -0.01(-0.31%)
Mar 26, 2013 4.810 4.839 4.806 4.839 173,935 +0.03(+0.62%)
Mar 25, 2013 4.854 4.858 4.799 4.810 275,238 -0.04(-0.92%)
Mar 22, 2013 4.832 4.854 4.828 4.854 207,724 +0.01(+0.31%)
Mar 21, 2013 4.802 4.852 4.802 4.839 308,399 +0.03(+0.62%)
Mar 20, 2013 4.773 4.810 4.721 4.810 231,761 +0.03(+0.70%)
Mar 19, 2013 4.750 4.776 4.739 4.776 200,378 +0.02(+0.39%)
Mar 18, 2013 4.639 4.758 4.639 4.758 608,555 +0.10(+2.07%)
Mar 15, 2013 4.765 4.773 4.636 4.662 687,412 -0.12(-2.48%)
Mar 14, 2013 4.813 4.813 4.758 4.780 481,537 -0.06(-1.15%)
Mar 13, 2013 4.806 4.850 4.791 4.836 369,930 +0.01(+0.29%)
Mar 12, 2013 4.862 4.870 4.814 4.822 410,965 -0.06(-1.28%)
Mar 11, 2013 4.881 4.892 4.848 4.884 271,286 +0.01(+0.23%)
Mar 08, 2013 4.881 4.881 4.833 4.873 366,002 +0.01(+0.23%)
Mar 07, 2013 4.855 4.862 4.836 4.862 360,388 +0.01(+0.15%)
Mar 06, 2013 4.770 4.859 4.763 4.855 723,497 +0.08(+1.77%)
Mar 05, 2013 4.653 4.774 4.653 4.770 505,719 +0.03(+0.54%)
Mar 04, 2013 4.722 4.745 4.697 4.745 519,836 +0.01(+0.31%)
Mar 01, 2013 4.704 4.733 4.671 4.730 418,698 +0.05(+1.10%)
Feb 28, 2013 4.708 4.708 4.675 4.678 306,357 -0.01(-0.24%)
Feb 27, 2013 4.708 4.715 4.689 4.689 469,131 -0.02(-0.47%)
Feb 26, 2013 4.689 4.726 4.678 4.711 403,515 -0.01(-0.16%)
Feb 22, 2013 4.722 4.726 4.682 4.719 299,065 -0.01(-0.23%)
Feb 21, 2013 4.741 4.741 4.708 4.730 275,737 -0.01(-0.23%)
Feb 20, 2013 4.737 4.748 4.717 4.741 212,875 +0.00(+0.08%)
Feb 19, 2013 4.700 4.745 4.700 4.737 286,370 +0.03(+0.70%)
Feb 15, 2013 4.682 4.719 4.678 4.704 307,518 +0.02(+0.39%)
Feb 14, 2013 4.689 4.704 4.682 4.686 408,608 -0.01(-0.16%)
Feb 13, 2013 4.715 4.730 4.689 4.693 403,037 -0.03(-0.55%)
Feb 12, 2013 4.705 4.727 4.698 4.719 290,223 +0.01(+0.14%)
Feb 11, 2013 4.709 4.720 4.698 4.712 193,059 +0.01(+0.15%)
Feb 08, 2013 4.720 4.731 4.705 4.705 181,302 -0.02(-0.38%)
Feb 07, 2013 4.745 4.749 4.683 4.723 424,315 -0.02(-0.46%)
Feb 06, 2013 4.749 4.760 4.742 4.745 223,516 +0.01(+0.31%)
Feb 04, 2013 4.742 4.745 4.712 4.731 242,101 -0.01(-0.15%)
Feb 01, 2013 4.742 4.763 4.731 4.738 370,099 +0.01(+0.31%)
Jan 31, 2013 4.712 4.745 4.712 4.723 336,771 +0.01(+0.31%)
Jan 30, 2013 4.731 4.745 4.709 4.709 319,533 -0.02(-0.46%)
Jan 29, 2013 4.738 4.743 4.731 4.731 329,859 -0.01(-0.18%)
Jan 28, 2013 4.742 4.753 4.738 4.739 232,191 +0.00(+0.02%)
Jan 25, 2013 4.771 4.782 4.731 4.738 738,831 -0.02(-0.46%)
Jan 24, 2013 4.756 4.789 4.756 4.760 409,448 +0.01(+0.15%)
Jan 23, 2013 4.804 4.807 4.749 4.753 416,319 -0.04(-0.91%)
Jan 22, 2013 4.785 4.800 4.774 4.796 311,052 -0.00(-0.08%)
Jan 18, 2013 4.756 4.807 4.749 4.800 291,764 +0.04(+0.84%)
Jan 17, 2013 4.749 4.764 4.734 4.760 275,309 +0.02(+0.39%)
Jan 16, 2013 4.727 4.749 4.712 4.742 281,827 +0.01(+0.31%)
Jan 15, 2013 4.727 4.734 4.716 4.727 260,352 -0.02(-0.38%)
Jan 14, 2013 4.723 4.749 4.701 4.745 508,867 +0.03(+0.70%)
Jan 11, 2013 4.680 4.712 4.680 4.712 298,868 +0.01(+0.31%)
Jan 10, 2013 4.676 4.709 4.663 4.698 391,186 -0.01(-0.16%)
Jan 09, 2013 4.669 4.705 4.647 4.705 289,864 +0.04(+0.94%)
Jan 08, 2013 4.614 4.661 4.614 4.661 426,220 +0.04(+0.95%)
Jan 07, 2013 4.643 4.647 4.610 4.617 343,338 -0.03(-0.55%)
Jan 04, 2013 4.603 4.647 4.603 4.643 256,585 +0.03(+0.71%)
Jan 03, 2013 4.610 4.614 4.592 4.610 241,050 +0.00(+0.00%)
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.