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 )

9.730 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2008 1.641 1.731 1.638 1.731 323,412 +0.02(+1.15%)
Nov 26, 2008 1.678 1.734 1.678 1.712 587,864 -0.02(-1.30%)
Nov 25, 2008 1.579 1.734 1.551 1.734 1,683,783 +0.20(+13.26%)
Nov 24, 2008 1.413 1.540 1.413 1.531 703,427 +0.12(+8.60%)
Nov 21, 2008 1.525 1.525 1.294 1.410 869,041 -0.02(-1.19%)
Nov 20, 2008 1.537 1.537 1.410 1.427 1,056,463 -0.14(-8.99%)
Nov 19, 2008 1.652 1.652 1.551 1.568 1,235,214 -0.13(-7.49%)
Nov 18, 2008 1.765 1.776 1.666 1.695 620,932 -0.07(-3.84%)
Nov 17, 2008 1.813 1.813 1.744 1.762 447,976 -0.06(-3.40%)
Nov 14, 2008 1.875 1.889 1.779 1.824 680,247 -0.09(-4.85%)
Nov 13, 2008 1.917 1.931 1.892 1.917 1,168,714 +0.01(+0.30%)
Nov 12, 2008 1.934 1.954 1.903 1.912 546,150 -0.09(-4.37%)
Nov 11, 2008 1.937 1.999 1.923 1.999 467,939 +0.00(+0.14%)
Nov 10, 2008 1.979 2.016 1.968 1.996 371,233 +0.00(+0.00%)
Nov 07, 2008 2.002 2.027 1.965 1.996 595,900 -0.01(-0.56%)
Nov 06, 2008 2.027 2.030 1.999 2.008 312,872 -0.03(-1.25%)
Nov 05, 2008 1.979 2.058 1.979 2.033 572,238 -0.04(-1.90%)
Nov 04, 2008 2.022 2.072 2.022 2.072 410,525 +0.04(+1.94%)
Nov 03, 2008 2.019 2.058 2.005 2.033 434,144 +0.01(+0.70%)
Oct 31, 2008 1.923 2.101 1.923 2.019 400,421 +0.06(+3.17%)
Oct 30, 2008 1.931 1.999 1.931 1.957 476,061 +0.03(+1.31%)
Oct 29, 2008 1.903 1.943 1.903 1.931 498,372 +0.01(+0.74%)
Oct 28, 2008 1.917 1.940 1.872 1.917 994,708 +0.01(+0.74%)
Oct 27, 2008 1.805 1.915 1.805 1.903 645,303 +0.00(+0.00%)
Oct 24, 2008 1.819 1.915 1.813 1.903 649,165 -0.02(-1.17%)
Oct 23, 2008 1.948 1.971 1.909 1.926 310,457 +0.01(+0.44%)
Oct 22, 2008 1.900 1.960 1.900 1.917 330,640 -0.11(-5.29%)
Oct 21, 2008 1.977 2.050 1.974 2.025 257,454 -0.02(-1.10%)
Oct 20, 2008 1.940 2.058 1.940 2.047 396,435 +0.11(+5.52%)
Oct 17, 2008 1.776 1.974 1.776 1.940 560,790 +0.06(+3.30%)
Oct 16, 2008 1.861 1.929 1.774 1.878 546,217 -0.01(-0.30%)
Oct 15, 2008 1.847 1.954 1.759 1.884 1,068,915 -0.09(-4.57%)
Oct 14, 2008 1.965 2.123 1.965 1.974 1,579,281 +0.08(+4.32%)
Oct 13, 2008 1.666 1.898 1.638 1.892 795,824 +0.31(+19.61%)
Oct 10, 2008 1.635 1.635 1.269 1.582 1,940,326 -0.14(-8.03%)
Oct 09, 2008 1.917 1.917 1.678 1.720 930,513 -0.18(-9.50%)
Oct 08, 2008 1.915 1.948 1.810 1.900 1,398,658 -0.10(-5.20%)
Oct 07, 2008 2.058 2.070 1.918 2.005 1,202,576 -0.03(-1.25%)
Oct 06, 2008 2.256 2.256 1.889 2.030 1,377,177 -0.25(-10.89%)
Oct 03, 2008 2.281 2.357 2.256 2.278 518,523 +0.02(+1.00%)
Oct 02, 2008 2.290 2.352 2.213 2.256 495,183 -0.10(-4.42%)
Oct 01, 2008 2.194 2.408 2.194 2.360 501,188 +0.10(+4.23%)
Sep 30, 2008 2.340 2.340 2.174 2.264 1,201,607 +0.10(+4.83%)
Sep 29, 2008 2.397 2.397 1.435 2.160 970,248 -0.25(-10.51%)
Sep 26, 2008 2.397 2.450 2.374 2.414 0 -0.08(-3.17%)
Sep 25, 2008 2.456 2.498 2.450 2.493 424,424 +0.03(+1.03%)
Sep 24, 2008 2.464 2.504 2.447 2.467 464,620 -0.02(-0.79%)
Sep 23, 2008 2.543 2.543 2.467 2.487 418,536 -0.04(-1.56%)
Sep 22, 2008 2.552 2.577 2.512 2.526 730,770 -0.02(-0.78%)
Sep 19, 2008 2.501 2.772 2.481 2.546 0 +0.27(+12.03%)
Sep 18, 2008 2.290 2.453 2.118 2.273 1,517,040 +0.05(+2.03%)
Sep 17, 2008 2.371 2.397 2.188 2.228 1,832,406 -0.24(-9.71%)
Sep 16, 2008 2.507 2.529 2.456 2.467 1,411,869 -0.12(-4.79%)
Sep 15, 2008 2.594 2.676 2.583 2.591 807,683 -0.17(-6.13%)
Sep 12, 2008 2.766 2.775 2.744 2.760 457,519 -0.03(-0.91%)
Sep 11, 2008 2.820 2.820 2.769 2.786 421,778 -0.06(-2.28%)
Sep 10, 2008 2.848 2.859 2.820 2.851 489,481 -0.02(-0.59%)
Sep 09, 2008 2.848 2.876 2.845 2.868 520,051 +0.01(+0.20%)
Sep 08, 2008 2.879 2.882 2.851 2.862 328,952 +0.01(+0.40%)
Sep 05, 2008 2.859 2.868 2.828 2.851 0 -0.02(-0.78%)
Sep 04, 2008 2.876 2.879 2.862 2.873 778,921 -0.00(-0.10%)
Sep 03, 2008 2.873 2.890 2.865 2.876 316,404 -0.01(-0.20%)
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.