Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.720 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 3.892 3.917 3.864 3.878 496,421 -0.01(-0.22%)
May 27, 2004 3.847 3.900 3.847 3.886 341,467 +0.03(+0.80%)
May 26, 2004 3.875 3.875 3.835 3.855 534,007 +0.01(+0.22%)
May 25, 2004 3.804 3.847 3.804 3.847 426,213 +0.03(+0.89%)
May 24, 2004 3.821 3.841 3.802 3.813 377,635 +0.01(+0.37%)
May 21, 2004 3.804 3.821 3.796 3.799 268,422 -0.01(-0.15%)
May 20, 2004 3.788 3.821 3.765 3.804 792,147 +0.03(+0.90%)
May 19, 2004 3.756 3.788 3.731 3.771 697,827 +0.04(+0.98%)
May 18, 2004 3.731 3.751 3.692 3.734 1,951,291 +0.02(+0.61%)
May 17, 2004 3.678 3.725 3.675 3.711 456,353 +0.02(+0.61%)
May 14, 2004 3.652 3.697 3.638 3.689 626,909 +0.06(+1.79%)
May 13, 2004 3.644 3.652 3.615 3.624 694,281 -0.03(-0.93%)
May 12, 2004 3.754 3.754 3.615 3.658 607,407 -0.10(-2.55%)
May 11, 2004 3.709 3.754 3.672 3.754 548,900 +0.10(+2.62%)
May 10, 2004 3.748 3.748 3.618 3.658 971,568 -0.10(-2.70%)
May 07, 2004 3.807 3.844 3.751 3.759 652,085 -0.09(-2.34%)
May 06, 2004 3.940 3.940 3.850 3.850 390,754 -0.06(-1.59%)
May 05, 2004 3.931 3.962 3.912 3.912 520,533 -0.02(-0.57%)
May 04, 2004 3.945 3.957 3.926 3.934 892,140 +0.00(+0.07%)
May 03, 2004 3.920 3.957 3.903 3.931 576,912 +0.03(+0.80%)
Apr 30, 2004 3.892 3.906 3.875 3.900 586,841 +0.03(+0.80%)
Apr 29, 2004 3.909 3.914 3.869 3.869 437,560 -0.01(-0.29%)
Apr 28, 2004 3.892 3.897 3.864 3.881 533,653 +0.02(+0.44%)
Apr 27, 2004 3.816 3.875 3.816 3.864 846,398 +0.02(+0.51%)
Apr 26, 2004 3.858 3.866 3.796 3.844 1,402,745 -0.01(-0.29%)
Apr 23, 2004 3.917 3.917 3.835 3.855 1,148,861 -0.06(-1.58%)
Apr 22, 2004 3.886 3.926 3.852 3.917 780,445 +0.06(+1.46%)
Apr 21, 2004 3.835 3.903 3.835 3.861 1,245,663 -0.06(-1.58%)
Apr 20, 2004 3.971 3.974 3.923 3.923 649,957 -0.04(-1.00%)
Apr 19, 2004 3.971 3.976 3.948 3.962 489,329 +0.02(+0.50%)
Apr 16, 2004 3.937 3.962 3.937 3.943 787,182 +0.02(+0.50%)
Apr 15, 2004 3.962 3.965 3.892 3.923 854,199 -0.03(-0.64%)
Apr 14, 2004 3.962 3.962 3.920 3.948 1,002,771 -0.05(-1.20%)
Apr 13, 2004 4.055 4.055 3.971 3.996 820,159 -0.05(-1.12%)
Apr 12, 2004 4.044 4.072 4.027 4.041 381,535 -0.01(-0.14%)
Apr 08, 2004 4.070 4.078 4.041 4.047 326,929 -0.01(-0.28%)
Apr 07, 2004 4.075 4.084 4.019 4.058 485,784 +0.01(+0.28%)
Apr 06, 2004 4.075 4.075 3.996 4.047 729,030 +0.01(+0.14%)
Apr 05, 2004 4.109 4.109 4.041 4.041 553,155 -0.07(-1.65%)
Apr 02, 2004 4.151 4.151 4.103 4.109 439,687 -0.04(-0.95%)
Apr 01, 2004 4.126 4.160 4.112 4.148 784,346 +0.03(+0.75%)
Mar 31, 2004 4.106 4.117 4.101 4.117 358,841 +0.02(+0.48%)
Mar 30, 2004 4.067 4.098 4.067 4.098 308,490 +0.02(+0.41%)
Mar 29, 2004 4.058 4.084 4.053 4.081 312,391 +0.04(+0.91%)
Mar 26, 2004 4.038 4.055 4.033 4.044 343,949 +0.02(+0.49%)
Mar 25, 2004 4.047 4.047 4.022 4.024 608,116 -0.01(-0.14%)
Mar 24, 2004 4.061 4.070 4.030 4.030 526,207 -0.02(-0.42%)
Mar 23, 2004 4.050 4.058 4.024 4.047 721,229 -0.01(-0.35%)
Mar 22, 2004 4.067 4.084 4.050 4.061 485,784 -0.01(-0.35%)
Mar 19, 2004 4.084 4.084 4.055 4.075 352,459 +0.00(+0.07%)
Mar 18, 2004 4.084 4.098 4.064 4.072 295,370 -0.02(-0.41%)
Mar 17, 2004 4.098 4.098 4.061 4.089 339,694 +0.00(+0.00%)
Mar 16, 2004 4.075 4.095 4.053 4.089 593,223 +0.02(+0.55%)
Mar 15, 2004 4.103 4.106 4.064 4.067 629,746 -0.03(-0.69%)
Mar 12, 2004 4.103 4.103 4.075 4.095 659,177 +0.01(+0.28%)
Mar 11, 2004 4.129 4.129 4.084 4.084 594,642 -0.07(-1.63%)
Mar 10, 2004 4.171 4.171 4.146 4.151 809,876 -0.02(-0.41%)
Mar 09, 2004 4.185 4.185 4.151 4.168 730,094 +0.00(+0.07%)
Mar 08, 2004 4.157 4.180 4.151 4.165 434,368 +0.01(+0.27%)
Mar 05, 2004 4.134 4.154 4.129 4.154 473,018 +0.04(+0.89%)
Mar 04, 2004 4.154 4.154 4.112 4.117 480,465 -0.01(-0.21%)
Mar 03, 2004 4.146 4.154 4.123 4.126 446,070 -0.01(-0.34%)
Mar 02, 2004 4.146 4.154 4.132 4.140 533,298 -0.02(-0.41%)
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.