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 31, 2018 6.140 6.151 6.110 6.110 480,554 -0.02(-0.38%)
May 30, 2018 6.140 6.140 6.128 6.134 349,006 +0.00(+0.00%)
May 29, 2018 6.140 6.140 6.122 6.134 344,054 -0.01(-0.09%)
May 25, 2018 6.140 6.140 6.140 0 -0.01(-0.09%)
May 24, 2018 6.140 6.145 6.128 6.145 235,368 +0.01(+0.19%)
May 23, 2018 6.140 6.140 6.128 6.134 279,519 -0.01(-0.09%)
May 22, 2018 6.134 6.145 6.128 6.140 337,161 +0.01(+0.09%)
May 21, 2018 6.140 6.157 6.134 6.134 329,987 +0.01(+0.09%)
May 18, 2018 6.140 6.145 6.128 6.128 227,503 -0.01(-0.09%)
May 17, 2018 6.140 6.145 6.128 6.134 323,363 +0.01(+0.09%)
May 16, 2018 6.134 6.151 6.128 6.128 324,784 +0.01(+0.10%)
May 15, 2018 6.122 6.134 6.116 6.122 288,848 -0.01(-0.09%)
May 14, 2018 6.157 6.157 6.116 6.128 412,926 -0.01(-0.19%)
May 11, 2018 6.122 6.140 6.122 6.140 246,724 +0.02(+0.28%)
May 10, 2018 6.111 6.134 6.111 6.122 277,957 +0.01(+0.19%)
May 09, 2018 6.140 6.140 6.111 6.111 375,952 -0.02(-0.28%)
May 08, 2018 6.151 6.151 6.116 6.128 442,685 -0.02(-0.33%)
May 07, 2018 6.140 6.157 6.134 6.148 303,353 +0.01(+0.24%)
May 04, 2018 6.122 6.163 6.116 6.134 399,307 +0.01(+0.09%)
May 03, 2018 6.122 6.134 6.111 6.128 325,012 +0.01(+0.09%)
May 02, 2018 6.128 6.145 6.108 6.122 562,538 +0.01(+0.09%)
May 01, 2018 6.122 6.140 6.111 6.116 423,780 -0.02(-0.28%)
Apr 30, 2018 6.116 6.134 6.111 6.134 403,056 +0.05(+0.76%)
Apr 27, 2018 6.116 6.128 6.088 6.088 425,327 -0.03(-0.47%)
Apr 26, 2018 6.082 6.116 6.082 6.116 473,894 +0.05(+0.76%)
Apr 25, 2018 6.111 6.111 6.070 6.070 320,165 -0.03(-0.57%)
Apr 24, 2018 6.116 6.122 6.099 6.105 397,958 +0.00(+0.00%)
Apr 23, 2018 6.134 6.134 6.099 6.105 340,362 -0.02(-0.38%)
Apr 20, 2018 6.157 6.157 6.128 6.128 340,040 -0.02(-0.38%)
Apr 19, 2018 6.174 6.174 6.145 6.151 453,633 -0.03(-0.47%)
Apr 18, 2018 6.157 6.186 6.151 6.180 882,283 +0.02(+0.38%)
Apr 17, 2018 6.140 6.163 6.134 6.157 638,687 +0.02(+0.28%)
Apr 16, 2018 6.111 6.140 6.105 6.140 471,135 +0.05(+0.85%)
Apr 13, 2018 6.128 6.157 6.085 6.088 706,913 -0.03(-0.47%)
Apr 12, 2018 6.111 6.139 6.111 6.116 361,097 +0.01(+0.09%)
Apr 11, 2018 6.105 6.128 6.101 6.111 341,352 +0.01(+0.09%)
Apr 10, 2018 6.128 6.128 6.099 6.105 613,316 -0.01(-0.09%)
Apr 09, 2018 6.053 6.122 6.047 6.111 835,428 +0.06(+0.95%)
Apr 06, 2018 6.059 6.082 6.053 6.053 393,694 -0.03(-0.57%)
Apr 05, 2018 6.076 6.088 6.065 6.088 279,759 +0.02(+0.38%)
Apr 04, 2018 6.025 6.070 6.025 6.065 425,788 +0.01(+0.09%)
Apr 03, 2018 6.065 6.076 6.042 6.059 506,884 -0.01(-0.09%)
Apr 02, 2018 6.082 6.088 6.053 6.065 448,698 -0.02(-0.28%)
Mar 29, 2018 6.082 6.082 6.082 0 +0.02(+0.38%)
Mar 28, 2018 6.036 6.065 6.025 6.059 730,065 +0.02(+0.29%)
Mar 27, 2018 6.036 6.047 5.996 6.042 766,674 +0.01(+0.10%)
Mar 26, 2018 5.996 6.036 5.996 6.036 629,823 +0.05(+0.86%)
Mar 23, 2018 6.013 6.042 5.979 5.984 1,110,182 -0.03(-0.48%)
Mar 22, 2018 6.019 6.036 6.002 6.013 740,141 -0.02(-0.29%)
Mar 21, 2018 6.047 6.047 6.013 6.030 1,422,621 -0.02(-0.28%)
Mar 20, 2018 6.042 6.047 6.025 6.047 707,640 +0.01(+0.10%)
Mar 19, 2018 6.053 6.059 6.025 6.042 665,311 -0.02(-0.38%)
Mar 16, 2018 6.059 6.076 6.053 6.065 700,488 -0.01(-0.09%)
Mar 15, 2018 6.076 6.088 6.059 6.070 470,776 -0.01(-0.09%)
Mar 14, 2018 6.099 6.099 6.059 6.076 831,759 -0.00(-0.00%)
Mar 13, 2018 6.076 6.105 6.059 6.076 999,834 +0.00(+0.00%)
Mar 12, 2018 6.116 6.122 6.065 6.076 542,945 -0.02(-0.28%)
Mar 09, 2018 6.088 6.099 6.082 6.093 571,166 +0.01(+0.09%)
Mar 08, 2018 6.036 6.088 6.036 6.088 829,643 +0.05(+0.85%)
Mar 07, 2018 6.014 6.036 544,742 -0.02(-0.28%)
Mar 06, 2018 6.019 6.059 6.019 6.053 490,658 +0.04(+0.66%)
Mar 05, 2018 6.019 6.025 6.002 6.013 511,343 -0.01(-0.09%)
Mar 02, 2018 6.008 6.031 5.999 6.019 1,172,259 -0.01(-0.09%)
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.