Skip to main content

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

9.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.393 9.540 9.370 9.524 678,042 +0.13(+1.40%)
Dec 30, 2021 9.401 9.410 9.366 9.393 260,802 -0.01(-0.10%)
Dec 29, 2021 9.364 9.418 9.318 9.403 425,242 +0.05(+0.49%)
Dec 28, 2021 9.318 9.364 9.275 9.357 298,761 +0.06(+0.66%)
Dec 27, 2021 9.357 9.369 9.280 9.295 276,943 -0.03(-0.33%)
Dec 23, 2021 9.111 9.349 9.111 9.326 1,030,053 +0.22(+2.44%)
Dec 22, 2021 9.004 9.103 8.973 9.103 834,511 +0.15(+1.63%)
Dec 21, 2021 8.896 8.981 8.820 8.958 921,411 +0.12(+1.39%)
Dec 20, 2021 8.896 8.923 8.820 8.835 553,763 -0.11(-1.20%)
Dec 17, 2021 8.958 8.973 8.873 8.942 664,126 -0.04(-0.43%)
Dec 16, 2021 9.027 9.043 8.958 8.981 812,364 -0.04(-0.43%)
Dec 15, 2021 9.027 9.042 8.935 9.019 797,885 -0.04(-0.42%)
Dec 14, 2021 9.134 9.156 8.988 9.057 773,752 -0.09(-1.02%)
Dec 13, 2021 9.181 9.181 9.113 9.151 585,216 -0.02(-0.25%)
Dec 10, 2021 9.227 9.242 9.143 9.174 593,971 -0.05(-0.50%)
Dec 09, 2021 9.258 9.258 9.204 9.220 301,450 -0.02(-0.17%)
Dec 08, 2021 9.311 9.311 9.204 9.235 326,815 -0.05(-0.49%)
Dec 07, 2021 9.288 9.334 9.258 9.280 420,804 +0.03(+0.33%)
Dec 06, 2021 9.197 9.250 9.181 9.250 345,581 +0.07(+0.75%)
Dec 03, 2021 9.265 9.275 9.143 9.181 799,759 -0.08(-0.90%)
Dec 02, 2021 9.197 9.280 9.197 9.265 233,452 +0.08(+0.91%)
Dec 01, 2021 9.273 9.349 9.181 9.181 391,038 -0.05(-0.50%)
Nov 30, 2021 9.265 9.311 9.204 9.227 475,054 -0.04(-0.41%)
Nov 29, 2021 9.250 9.280 9.197 9.265 327,209 +0.05(+0.58%)
Nov 26, 2021 9.174 9.220 9.128 9.212 440,079 -0.02(-0.25%)
Nov 24, 2021 9.181 9.273 9.159 9.235 382,140 +0.01(+0.08%)
Nov 23, 2021 9.235 9.273 9.174 9.227 453,668 -0.03(-0.33%)
Nov 22, 2021 9.357 9.380 9.258 9.258 485,702 -0.11(-1.14%)
Nov 19, 2021 9.372 9.387 9.349 9.364 306,974 +0.02(+0.16%)
Nov 18, 2021 9.410 9.363 9.349 9.349 203,165 -0.03(-0.32%)
Nov 17, 2021 9.387 9.410 9.372 9.380 237,280 -0.02(-0.16%)
Nov 16, 2021 9.410 9.425 9.387 9.395 206,441 -0.02(-0.16%)
Nov 15, 2021 9.402 9.417 9.372 9.410 313,837 +0.03(+0.32%)
Nov 12, 2021 9.410 9.410 9.372 9.380 258,628 -0.02(-0.26%)
Nov 11, 2021 9.358 9.449 9.343 9.404 592,367 +0.05(+0.49%)
Nov 10, 2021 9.389 9.351 9.358 348,214 -0.05(-0.56%)
Nov 09, 2021 9.374 9.412 9.230 9.412 222,239 +0.05(+0.49%)
Nov 08, 2021 9.313 9.366 9.298 9.366 286,194 +0.08(+0.82%)
Nov 05, 2021 9.252 9.298 9.252 9.290 231,450 +0.04(+0.41%)
Nov 04, 2021 9.237 9.268 9.219 9.252 233,731 +0.02(+0.16%)
Nov 03, 2021 9.252 9.252 9.215 9.237 306,234 +0.01(+0.08%)
Nov 02, 2021 9.230 9.252 9.215 9.230 281,149 +0.02(+0.25%)
Nov 01, 2021 9.230 9.215 9.192 9.207 327,429 -0.01(-0.08%)
Oct 29, 2021 9.230 9.249 9.200 9.215 323,672 +0.00(+0.00%)
Oct 28, 2021 9.207 9.245 9.200 9.215 246,337 +0.02(+0.16%)
Oct 27, 2021 9.230 9.237 9.184 9.200 308,666 -0.01(-0.08%)
Oct 26, 2021 9.192 9.207 271,324 +0.02(+0.16%)
Oct 25, 2021 9.230 9.268 9.192 9.192 397,918 -0.05(-0.49%)
Oct 22, 2021 9.192 9.237 9.184 9.237 239,604 +0.05(+0.58%)
Oct 21, 2021 9.237 9.237 9.184 9.184 199,998 -0.03(-0.33%)
Oct 20, 2021 9.222 9.245 9.207 9.215 200,871 +0.01(+0.08%)
Oct 19, 2021 9.184 9.215 9.184 9.207 260,905 +0.02(+0.25%)
Oct 18, 2021 9.192 9.215 9.177 9.184 264,707 -0.01(-0.08%)
Oct 15, 2021 9.260 9.260 9.192 9.192 285,968 -0.06(-0.65%)
Oct 14, 2021 9.336 9.351 9.252 9.252 329,957 -0.04(-0.42%)
Oct 13, 2021 9.329 9.329 9.284 9.292 381,160 -0.02(-0.24%)
Oct 12, 2021 9.307 9.329 9.277 9.314 390,996 +0.04(+0.41%)
Oct 11, 2021 9.262 9.322 9.262 9.277 496,343 +0.02(+0.16%)
Oct 08, 2021 9.232 9.269 9.209 9.262 313,863 +0.06(+0.65%)
Oct 07, 2021 9.217 9.269 9.194 9.202 316,766 -0.01(-0.08%)
Oct 06, 2021 9.134 9.209 9.081 9.209 240,890 +0.08(+0.82%)
Oct 05, 2021 9.126 9.187 9.126 9.134 194,727 +0.00(+0.00%)
Oct 04, 2021 9.171 9.217 9.119 9.134 366,917 -0.02(-0.25%)
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.