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 )

9.700 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 4.201 4.201 4.139 4.173 351,103 +0.02(+0.41%)
Dec 30, 2004 4.156 4.165 4.091 4.156 460,335 +0.01(+0.20%)
Dec 29, 2004 4.128 4.159 4.105 4.148 770,300 +0.04(+0.89%)
Dec 28, 2004 4.117 4.122 4.097 4.111 1,483,501 -0.24(-5.57%)
Dec 27, 2004 4.390 4.390 4.345 4.354 462,109 +0.01(+0.19%)
Dec 23, 2004 4.342 4.351 4.334 4.345 709,654 +0.02(+0.39%)
Dec 22, 2004 4.300 4.337 4.292 4.328 537,649 +0.03(+0.66%)
Dec 21, 2004 4.320 4.320 4.275 4.300 408,911 +0.00(+0.07%)
Dec 20, 2004 4.339 4.339 4.280 4.297 639,079 -0.00(-0.07%)
Dec 17, 2004 4.297 4.300 4.272 4.300 358,551 +0.01(+0.20%)
Dec 16, 2004 4.303 4.311 4.286 4.292 587,655 +0.01(+0.13%)
Dec 15, 2004 4.325 4.331 4.283 4.286 1,033,095 -0.03(-0.65%)
Dec 14, 2004 4.320 4.325 4.303 4.314 527,010 +0.01(+0.20%)
Dec 13, 2004 4.306 4.314 4.272 4.306 349,685 +0.01(+0.20%)
Dec 10, 2004 4.294 4.300 4.286 4.297 283,010 +0.00(+0.07%)
Dec 09, 2004 4.286 4.297 4.277 4.294 359,615 +0.01(+0.26%)
Dec 08, 2004 4.300 4.311 4.275 4.283 379,475 -0.02(-0.46%)
Dec 07, 2004 4.311 4.320 4.297 4.303 424,161 +0.01(+0.13%)
Dec 06, 2004 4.286 4.306 4.272 4.297 463,882 +0.03(+0.66%)
Dec 03, 2004 4.258 4.275 4.244 4.269 372,028 +0.05(+1.14%)
Dec 02, 2004 4.252 4.255 4.199 4.221 461,754 -0.03(-0.66%)
Dec 01, 2004 4.252 4.266 4.224 4.249 651,492 +0.02(+0.47%)
Nov 30, 2004 4.297 4.297 4.230 4.230 841,584 -0.07(-1.57%)
Nov 29, 2004 4.300 4.300 4.269 4.297 725,259 -0.00(-0.07%)
Nov 26, 2004 4.297 4.306 4.286 4.300 398,981 +0.01(+0.13%)
Nov 24, 2004 4.272 4.297 4.258 4.294 664,969 +0.04(+0.93%)
Nov 23, 2004 4.261 4.283 4.246 4.255 1,507,263 +0.00(+0.07%)
Nov 22, 2004 4.230 4.261 4.210 4.252 2,122,581 +0.04(+0.87%)
Nov 19, 2004 4.190 4.215 4.184 4.215 768,881 +0.04(+0.88%)
Nov 18, 2004 4.187 4.193 4.173 4.179 411,394 +0.00(+0.07%)
Nov 17, 2004 4.153 4.193 4.153 4.176 309,964 +0.02(+0.41%)
Nov 16, 2004 4.184 4.184 4.148 4.159 449,696 -0.01(-0.27%)
Nov 15, 2004 4.199 4.199 4.162 4.170 489,771 -0.03(-0.60%)
Nov 12, 2004 4.190 4.196 4.170 4.196 342,237 +0.02(+0.40%)
Nov 11, 2004 4.165 4.184 4.159 4.179 273,435 +0.03(+0.61%)
Nov 10, 2004 4.167 4.176 4.131 4.153 372,382 -0.00(-0.07%)
Nov 09, 2004 4.148 4.156 4.108 4.156 530,911 +0.00(+0.07%)
Nov 08, 2004 4.201 4.201 4.128 4.153 839,102 -0.03(-0.81%)
Nov 05, 2004 4.227 4.227 4.159 4.187 586,236 -0.03(-0.60%)
Nov 04, 2004 4.227 4.238 4.204 4.213 665,323 +0.00(+0.07%)
Nov 03, 2004 4.199 4.215 4.179 4.210 384,440 +0.03(+0.67%)
Nov 02, 2004 4.182 4.196 4.170 4.182 342,946 +0.01(+0.14%)
Nov 01, 2004 4.156 4.176 4.142 4.176 557,155 +0.03(+0.61%)
Oct 29, 2004 4.151 4.153 4.136 4.151 391,888 +0.01(+0.14%)
Oct 28, 2004 4.142 4.153 4.131 4.145 218,464 +0.01(+0.14%)
Oct 27, 2004 4.139 4.145 4.122 4.139 565,312 +0.01(+0.27%)
Oct 26, 2004 4.125 4.131 4.111 4.128 441,539 +0.01(+0.21%)
Oct 25, 2004 4.117 4.122 4.105 4.120 435,865 +0.01(+0.27%)
Oct 22, 2004 4.125 4.128 4.108 4.108 539,777 -0.02(-0.48%)
Oct 21, 2004 4.134 4.136 4.117 4.128 283,010 +0.00(+0.00%)
Oct 20, 2004 4.139 4.145 4.120 4.128 435,155 -0.01(-0.20%)
Oct 19, 2004 4.128 4.139 4.117 4.136 475,585 +0.01(+0.27%)
Oct 18, 2004 4.125 4.136 4.120 4.125 293,650 +0.01(+0.21%)
Oct 15, 2004 4.142 4.142 4.117 4.117 624,893 -0.01(-0.34%)
Oct 14, 2004 4.134 4.139 4.120 4.131 347,202 +0.00(+0.00%)
Oct 13, 2004 4.159 4.159 4.125 4.131 298,260 -0.04(-0.88%)
Oct 12, 2004 4.162 4.170 4.151 4.167 342,237 +0.01(+0.27%)
Oct 11, 2004 4.165 4.167 4.156 4.156 329,824 -0.01(-0.14%)
Oct 08, 2004 4.167 4.167 4.145 4.162 384,795 +0.01(+0.27%)
Oct 07, 2004 4.153 4.159 4.134 4.151 473,812 -0.00(-0.07%)
Oct 06, 2004 4.153 4.159 4.134 4.153 397,917 +0.01(+0.20%)
Oct 05, 2004 4.151 4.159 4.134 4.145 404,655 -0.00(-0.07%)
Oct 04, 2004 4.125 4.153 4.125 4.148 230,167 +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.