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 (%)
Apr 30, 2009 2.090 2.118 2.087 2.101 929,975 +0.02(+0.81%)
Apr 29, 2009 2.073 2.084 2.073 2.084 820,780 +0.01(+0.54%)
Apr 28, 2009 2.039 2.078 2.031 2.073 736,214 +0.03(+1.24%)
Apr 27, 2009 2.036 2.062 2.031 2.047 695,256 +0.00(+0.00%)
Apr 24, 2009 2.045 2.064 2.042 2.047 591,695 +0.01(+0.69%)
Apr 23, 2009 2.047 2.061 2.031 2.033 761,287 +0.01(+0.42%)
Apr 22, 2009 2.019 2.059 2.005 2.025 778,878 +0.01(+0.28%)
Apr 21, 2009 1.974 2.039 1.974 2.019 1,151,928 +0.04(+2.14%)
Apr 20, 2009 2.025 2.025 1.966 1.977 857,731 -0.05(-2.64%)
Apr 17, 2009 1.985 2.033 1.980 2.031 825,946 +0.06(+2.86%)
Apr 16, 2009 1.974 1.983 1.963 1.974 689,324 +0.03(+1.74%)
Apr 15, 2009 1.935 1.960 1.918 1.940 456,902 +0.01(+0.58%)
Apr 14, 2009 1.960 1.960 1.923 1.929 231,414 -0.05(-2.42%)
Apr 13, 2009 1.954 1.977 1.892 1.977 475,018 +0.01(+0.29%)
Apr 09, 2009 1.906 1.974 1.906 1.971 657,471 +0.08(+4.48%)
Apr 08, 2009 1.859 1.895 1.847 1.887 510,821 +0.02(+1.06%)
Apr 07, 2009 1.830 1.878 1.816 1.867 605,701 -0.04(-1.93%)
Apr 06, 2009 1.884 1.904 1.870 1.904 331,102 -0.03(-1.60%)
Apr 03, 2009 1.909 1.952 1.875 1.935 681,508 -0.01(-0.44%)
Apr 02, 2009 1.867 1.946 1.867 1.943 595,436 +0.07(+3.77%)
Apr 01, 2009 1.777 1.881 1.777 1.873 437,921 +0.04(+2.00%)
Mar 31, 2009 1.811 1.853 1.777 1.836 543,358 +0.06(+3.66%)
Mar 30, 2009 1.771 1.799 1.743 1.771 546,617 -0.11(-5.71%)
Mar 26, 2009 1.842 1.895 1.842 1.878 389,953 +0.02(+1.22%)
Mar 25, 2009 1.853 1.856 1.819 1.856 643,146 +0.03(+1.70%)
Mar 24, 2009 1.842 1.844 1.799 1.825 676,949 -0.02(-0.92%)
Mar 23, 2009 1.813 1.842 1.808 1.842 682,448 +0.09(+4.98%)
Mar 20, 2009 1.760 1.788 1.754 1.754 301,175 -0.01(-0.48%)
Mar 19, 2009 1.805 1.813 1.757 1.763 361,097 -0.01(-0.79%)
Mar 18, 2009 1.732 1.777 1.720 1.777 354,799 +0.03(+1.61%)
Mar 17, 2009 1.754 1.754 1.717 1.749 588,348 +0.01(+0.32%)
Mar 16, 2009 1.717 1.765 1.717 1.743 379,943 +0.03(+1.81%)
Mar 13, 2009 1.712 1.737 1.678 1.712 0 -0.01(-0.49%)
Mar 12, 2009 1.596 1.720 1.596 1.720 459,246 +0.07(+4.45%)
Mar 11, 2009 1.579 1.678 1.557 1.647 1,463,681 +0.08(+4.85%)
Mar 10, 2009 1.441 1.571 1.438 1.571 733,416 +0.12(+8.16%)
Mar 09, 2009 1.560 1.560 1.444 1.452 874,042 -0.11(-7.04%)
Mar 06, 2009 1.610 1.610 1.523 1.562 0 -0.08(-4.81%)
Mar 05, 2009 1.622 1.670 1.616 1.641 291,286 -0.08(-4.90%)
Mar 04, 2009 1.695 1.737 1.667 1.726 546,659 -0.01(-0.33%)
Mar 02, 2009 1.672 1.749 1.610 1.732 902,434 -0.05(-2.54%)
Feb 27, 2009 1.720 1.782 1.692 1.777 0 +0.00(+0.00%)
Feb 26, 2009 1.754 1.799 1.737 1.777 555,995 +0.02(+1.29%)
Feb 25, 2009 1.765 1.780 1.746 1.754 426,344 -0.01(-0.48%)
Feb 24, 2009 1.715 1.771 1.641 1.763 572,388 +0.10(+5.93%)
Feb 23, 2009 1.732 1.732 1.653 1.664 504,701 -0.04(-2.32%)
Feb 20, 2009 1.698 1.723 1.664 1.703 1,073,706 -0.03(-1.63%)
Feb 19, 2009 1.774 1.774 1.709 1.732 667,846 -0.04(-2.39%)
Feb 18, 2009 1.875 1.898 1.763 1.774 558,431 -0.10(-5.56%)
Feb 17, 2009 1.960 1.960 1.827 1.878 953,629 -0.12(-6.20%)
Feb 13, 2009 2.078 2.078 1.994 2.002 334,350 -0.06(-3.14%)
Feb 12, 2009 2.047 2.067 2.033 2.067 578,068 +0.00(+0.00%)
Feb 11, 2009 2.059 2.084 2.059 2.067 625,048 -0.03(-1.21%)
Feb 10, 2009 2.067 2.107 2.067 2.093 662,524 -0.00(-0.13%)
Feb 09, 2009 2.067 2.112 2.064 2.095 526,593 +0.02(+1.09%)
Feb 06, 2009 2.025 2.115 2.025 2.073 1,011,395 +0.03(+1.52%)
Feb 05, 2009 1.991 2.042 1.988 2.042 577,061 +0.03(+1.54%)
Feb 04, 2009 1.991 2.039 1.991 2.011 639,954 +0.01(+0.42%)
Feb 03, 2009 2.008 2.016 1.988 2.002 450,538 +0.00(+0.00%)
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.