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

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

9.720 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Sep 02, 2008 2.882 2.899 2.868 2.882 348,645 +0.02(+0.79%)
Aug 29, 2008 2.859 2.868 2.842 2.859 329,835 +0.01(+0.30%)
Aug 28, 2008 2.842 2.862 2.834 2.851 301,488 +0.01(+0.50%)
Aug 27, 2008 2.828 2.839 2.825 2.837 273,208 -0.00(-0.10%)
Aug 26, 2008 2.817 2.839 2.817 2.839 393,150 +0.02(+0.70%)
Aug 25, 2008 2.814 2.837 2.811 2.820 540,993 -0.02(-0.60%)
Aug 22, 2008 2.842 2.845 2.814 2.837 801,743 +0.01(+0.20%)
Aug 21, 2008 2.839 2.851 2.811 2.831 316,631 -0.01(-0.20%)
Aug 20, 2008 2.845 2.856 2.822 2.837 755,184 -0.02(-0.59%)
Aug 19, 2008 2.862 2.870 2.834 2.854 505,851 -0.02(-0.59%)
Aug 18, 2008 2.879 2.879 2.868 2.870 408,468 -0.00(-0.10%)
Aug 15, 2008 2.868 2.879 2.865 2.873 0 +0.00(+0.10%)
Aug 14, 2008 2.868 2.884 2.862 2.870 150,744 -0.00(-0.10%)
Aug 13, 2008 2.887 2.893 2.863 2.873 247,531 -0.04(-1.45%)
Aug 12, 2008 2.921 2.921 2.896 2.916 358,615 -0.00(-0.10%)
Aug 11, 2008 2.910 2.918 2.896 2.918 212,861 +0.00(+0.00%)
Aug 08, 2008 2.885 2.918 2.868 2.918 326,615 +0.05(+1.77%)
Aug 07, 2008 2.899 2.901 2.851 2.868 284,170 -0.03(-0.88%)
Aug 06, 2008 2.924 2.924 2.873 2.893 528,109 -0.02(-0.58%)
Aug 05, 2008 2.927 2.927 2.899 2.910 340,705 -0.02(-0.77%)
Aug 04, 2008 2.944 2.944 2.910 2.932 210,637 -0.01(-0.29%)
Aug 01, 2008 2.938 2.944 2.904 2.941 190,720 +0.02(+0.58%)
Jul 31, 2008 2.924 2.930 2.901 2.924 487,289 +0.01(+0.39%)
Jul 30, 2008 2.704 2.938 2.704 2.913 310,042 +0.00(+0.10%)
Jul 29, 2008 2.907 2.921 2.882 2.910 606,217 -0.00(-0.10%)
Jul 28, 2008 2.935 2.952 2.899 2.913 262,735 -0.03(-0.86%)
Jul 25, 2008 2.955 3.020 2.924 2.938 387,285 -0.01(-0.48%)
Jul 24, 2008 3.000 3.000 2.947 2.952 252,142 -0.04(-1.23%)
Jul 23, 2008 3.003 3.003 2.969 2.989 303,076 +0.02(+0.66%)
Jul 22, 2008 2.913 2.969 2.901 2.969 678,034 +0.03(+1.15%)
Jul 21, 2008 2.910 2.955 2.910 2.935 484,732 +0.00(+0.10%)
Jul 18, 2008 2.955 2.955 2.921 2.932 341,932 -0.01(-0.19%)
Jul 17, 2008 2.952 2.969 2.896 2.938 698,799 -0.01(-0.48%)
Jul 16, 2008 2.896 2.952 2.851 2.952 730,962 +0.08(+2.65%)
Jul 15, 2008 2.862 2.890 2.814 2.876 1,278,737 -0.02(-0.68%)
Jul 14, 2008 2.944 2.952 2.893 2.896 434,205 -0.05(-1.63%)
Jul 11, 2008 2.978 2.978 2.941 2.944 418,852 -0.07(-2.34%)
Jul 10, 2008 3.003 3.023 3.003 3.014 245,194 -0.01(-0.47%)
Jul 09, 2008 3.023 3.042 3.023 3.028 327,483 +0.01(+0.19%)
Jul 08, 2008 3.011 3.042 2.994 3.023 484,934 -0.01(-0.28%)
Jul 07, 2008 3.028 3.042 3.011 3.031 406,085 -0.01(-0.37%)
Jul 04, 2008 3.068 3.068 3.034 3.042 301,878 +0.00(+0.00%)
Jul 03, 2008 3.068 3.068 3.034 3.042 301,878 -0.03(-1.10%)
Jul 02, 2008 3.088 3.099 3.076 3.076 220,386 -0.02(-0.64%)
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.