Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.720 +0.070 (+0.73%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 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 29, 2009 2.275 2.291 2.266 2.291 626,069 +0.02(+0.74%)
May 28, 2009 2.269 2.283 2.249 2.275 965,680 +0.01(+0.62%)
May 27, 2009 2.275 2.303 2.252 2.261 760,143 -0.02(-0.74%)
May 26, 2009 2.235 2.277 2.227 2.277 725,440 +0.04(+1.88%)
May 22, 2009 2.219 2.241 2.219 2.235 541,159 +0.02(+0.76%)
May 21, 2009 2.224 2.230 2.202 2.219 573,542 -0.02(-0.75%)
May 20, 2009 2.272 2.283 2.230 2.235 750,013 -0.00(-0.13%)
May 19, 2009 2.202 2.238 2.202 2.238 615,479 +0.04(+1.65%)
May 18, 2009 2.149 2.202 2.124 2.202 563,116 +0.09(+4.10%)
May 15, 2009 2.171 2.171 2.107 2.115 563,991 -0.04(-2.07%)
May 14, 2009 2.135 2.163 2.082 2.160 481,312 +0.03(+1.58%)
May 13, 2009 2.179 2.179 2.124 2.126 506,539 -0.10(-4.40%)
May 12, 2009 2.213 2.224 2.199 2.224 611,329 +0.00(+0.13%)
May 11, 2009 2.230 2.235 2.205 2.221 614,621 -0.02(-0.87%)
May 08, 2009 2.205 2.255 2.199 2.241 525,254 +0.04(+1.78%)
May 07, 2009 2.205 2.213 2.191 2.202 560,664 -0.00(-0.13%)
May 06, 2009 2.174 2.207 2.168 2.205 495,091 +0.03(+1.42%)
May 05, 2009 2.154 2.174 2.143 2.174 578,953 +0.02(+1.04%)
May 04, 2009 2.165 2.171 2.151 2.151 958,314 +0.02(+0.92%)
May 01, 2009 2.006 2.140 2.006 2.132 1,413,924 +0.05(+2.28%)
Apr 30, 2009 2.073 2.101 2.070 2.084 937,419 +0.02(+0.81%)
Apr 29, 2009 2.056 2.068 2.056 2.068 827,349 +0.01(+0.54%)
Apr 28, 2009 2.023 2.062 2.014 2.056 742,107 +0.03(+1.24%)
Apr 27, 2009 2.020 2.045 2.014 2.031 700,821 +0.00(+0.00%)
Apr 24, 2009 2.028 2.048 2.026 2.031 596,431 +0.01(+0.69%)
Apr 23, 2009 2.031 2.045 2.014 2.017 767,381 +0.01(+0.42%)
Apr 22, 2009 2.003 2.042 1.989 2.009 785,113 +0.01(+0.28%)
Apr 21, 2009 1.958 2.023 1.958 2.003 1,161,149 +0.04(+2.14%)
Apr 20, 2009 2.009 2.009 1.950 1.961 864,597 -0.05(-2.64%)
Apr 17, 2009 1.970 2.017 1.964 2.014 832,557 +0.06(+2.86%)
Apr 16, 2009 1.958 1.967 1.947 1.958 694,841 +0.03(+1.74%)
Apr 15, 2009 1.919 1.944 1.903 1.925 460,560 +0.01(+0.58%)
Apr 14, 2009 1.944 1.944 1.908 1.914 233,266 -0.05(-2.42%)
Apr 13, 2009 1.939 1.961 1.877 1.961 478,821 +0.01(+0.29%)
Apr 09, 2009 1.891 1.958 1.891 1.956 662,734 +0.08(+4.48%)
Apr 08, 2009 1.844 1.880 1.833 1.872 514,910 +0.02(+1.06%)
Apr 07, 2009 1.816 1.863 1.802 1.852 610,550 -0.04(-1.93%)
Apr 06, 2009 1.869 1.889 1.855 1.889 333,752 -0.03(-1.60%)
Apr 03, 2009 1.894 1.936 1.861 1.919 686,964 -0.01(-0.44%)
Apr 02, 2009 1.852 1.930 1.852 1.928 600,202 +0.07(+3.77%)
Apr 01, 2009 1.763 1.866 1.763 1.858 441,427 +0.04(+2.00%)
Mar 31, 2009 1.796 1.838 1.763 1.821 547,707 +0.06(+3.66%)
Mar 30, 2009 1.757 1.785 1.729 1.757 550,992 -0.11(-5.71%)
Mar 26, 2009 1.827 1.880 1.827 1.863 393,074 +0.02(+1.22%)
Mar 25, 2009 1.838 1.841 1.805 1.841 648,294 +0.03(+1.70%)
Mar 24, 2009 1.827 1.830 1.785 1.810 682,367 -0.02(-0.92%)
Mar 23, 2009 1.799 1.827 1.793 1.827 687,911 +0.09(+4.98%)
Mar 20, 2009 1.746 1.774 1.740 1.740 303,586 -0.01(-0.48%)
Mar 19, 2009 1.791 1.799 1.743 1.749 363,987 -0.01(-0.79%)
Mar 18, 2009 1.718 1.763 1.707 1.763 357,639 +0.03(+1.61%)
Mar 17, 2009 1.740 1.740 1.704 1.735 593,057 +0.01(+0.32%)
Mar 16, 2009 1.704 1.751 1.704 1.729 382,984 +0.03(+1.81%)
Mar 13, 2009 1.698 1.723 1.665 1.698 0 -0.01(-0.49%)
Mar 12, 2009 1.584 1.707 1.584 1.707 462,922 +0.07(+4.45%)
Mar 11, 2009 1.567 1.665 1.545 1.634 1,475,397 +0.08(+4.85%)
Mar 10, 2009 1.430 1.558 1.427 1.558 739,287 +0.12(+8.16%)
Mar 09, 2009 1.547 1.547 1.432 1.441 881,038 -0.11(-7.04%)
Mar 06, 2009 1.598 1.598 1.511 1.550 0 -0.08(-4.81%)
Mar 05, 2009 1.609 1.656 1.603 1.628 293,617 -0.08(-4.90%)
Mar 04, 2009 1.681 1.723 1.653 1.712 551,035 -0.01(-0.33%)
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.