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 9.392 9.538 9.369 9.523 678,163 +0.13(+1.40%)
Dec 30, 2021 9.399 9.409 9.365 9.392 260,849 -0.01(-0.10%)
Dec 29, 2021 9.363 9.416 9.316 9.401 425,318 +0.05(+0.49%)
Dec 28, 2021 9.316 9.362 9.273 9.355 298,814 +0.06(+0.66%)
Dec 27, 2021 9.355 9.367 9.278 9.293 276,992 -0.03(-0.33%)
Dec 23, 2021 9.109 9.347 9.109 9.324 1,030,237 +0.22(+2.44%)
Dec 22, 2021 9.002 9.102 8.971 9.102 834,660 +0.15(+1.63%)
Dec 21, 2021 8.895 8.979 8.818 8.956 921,576 +0.12(+1.39%)
Dec 20, 2021 8.895 8.922 8.818 8.833 553,862 -0.11(-1.20%)
Dec 17, 2021 8.956 8.971 8.872 8.941 664,244 -0.04(-0.43%)
Dec 16, 2021 9.025 9.041 8.956 8.979 812,509 -0.04(-0.43%)
Dec 15, 2021 9.025 9.040 8.933 9.017 798,027 -0.04(-0.42%)
Dec 14, 2021 9.132 9.154 8.987 9.056 773,890 -0.09(-1.02%)
Dec 13, 2021 9.180 9.180 9.111 9.149 585,320 -0.02(-0.25%)
Dec 10, 2021 9.226 9.241 9.142 9.172 594,077 -0.05(-0.50%)
Dec 09, 2021 9.256 9.256 9.203 9.218 301,504 -0.02(-0.16%)
Dec 08, 2021 9.309 9.309 9.203 9.233 326,874 -0.05(-0.49%)
Dec 07, 2021 9.286 9.332 9.256 9.279 420,879 +0.03(+0.33%)
Dec 06, 2021 9.195 9.248 9.180 9.248 345,642 +0.07(+0.75%)
Dec 03, 2021 9.264 9.273 9.142 9.180 799,901 -0.08(-0.90%)
Dec 02, 2021 9.195 9.279 9.195 9.264 233,494 +0.08(+0.91%)
Dec 01, 2021 9.271 9.347 9.180 9.180 391,108 -0.05(-0.50%)
Nov 30, 2021 9.264 9.309 9.203 9.226 475,139 -0.04(-0.41%)
Nov 29, 2021 9.248 9.279 9.195 9.264 327,268 +0.05(+0.58%)
Nov 26, 2021 9.172 9.218 9.126 9.210 440,158 -0.02(-0.25%)
Nov 24, 2021 9.180 9.271 9.157 9.233 382,208 +0.01(+0.08%)
Nov 23, 2021 9.233 9.272 9.172 9.226 453,749 -0.03(-0.33%)
Nov 22, 2021 9.355 9.378 9.256 9.256 485,789 -0.11(-1.14%)
Nov 19, 2021 9.370 9.386 9.347 9.363 307,029 +0.02(+0.16%)
Nov 18, 2021 9.408 9.361 9.347 9.347 203,201 -0.03(-0.32%)
Nov 17, 2021 9.386 9.408 9.370 9.378 237,323 -0.02(-0.16%)
Nov 16, 2021 9.408 9.424 9.386 9.393 206,478 -0.02(-0.16%)
Nov 15, 2021 9.401 9.415 9.370 9.408 313,893 +0.03(+0.32%)
Nov 12, 2021 9.408 9.408 9.370 9.378 258,674 -0.02(-0.26%)
Nov 11, 2021 9.357 9.448 9.342 9.402 592,473 +0.05(+0.49%)
Nov 10, 2021 9.387 9.349 9.357 348,276 -0.05(-0.56%)
Nov 09, 2021 9.372 9.410 9.228 9.410 222,279 +0.05(+0.49%)
Nov 08, 2021 9.311 9.364 9.296 9.364 286,245 +0.08(+0.81%)
Nov 05, 2021 9.251 9.296 9.251 9.289 231,491 +0.04(+0.41%)
Nov 04, 2021 9.236 9.266 9.217 9.251 233,772 +0.02(+0.16%)
Nov 03, 2021 9.251 9.251 9.213 9.236 306,289 +0.01(+0.08%)
Nov 02, 2021 9.228 9.251 9.214 9.228 281,199 +0.02(+0.25%)
Nov 01, 2021 9.228 9.213 9.190 9.205 327,488 -0.01(-0.08%)
Oct 29, 2021 9.228 9.247 9.198 9.213 323,730 +0.00(+0.00%)
Oct 28, 2021 9.205 9.243 9.198 9.213 246,381 +0.02(+0.16%)
Oct 27, 2021 9.228 9.236 9.183 9.198 308,721 -0.01(-0.08%)
Oct 26, 2021 9.190 9.205 271,372 +0.02(+0.16%)
Oct 25, 2021 9.228 9.266 9.190 9.190 397,989 -0.05(-0.49%)
Oct 22, 2021 9.190 9.236 9.183 9.236 239,647 +0.05(+0.58%)
Oct 21, 2021 9.236 9.236 9.183 9.183 200,034 -0.03(-0.33%)
Oct 20, 2021 9.221 9.243 9.205 9.213 200,907 +0.01(+0.08%)
Oct 19, 2021 9.183 9.213 9.183 9.205 260,951 +0.02(+0.25%)
Oct 18, 2021 9.190 9.213 9.175 9.183 264,754 -0.01(-0.08%)
Oct 15, 2021 9.258 9.258 9.190 9.190 286,019 -0.06(-0.65%)
Oct 14, 2021 9.334 9.349 9.251 9.251 330,016 -0.04(-0.42%)
Oct 13, 2021 9.328 9.328 9.283 9.290 381,228 -0.02(-0.24%)
Oct 12, 2021 9.305 9.328 9.275 9.313 391,065 +0.04(+0.41%)
Oct 11, 2021 9.260 9.320 9.260 9.275 496,431 +0.02(+0.16%)
Oct 08, 2021 9.230 9.268 9.207 9.260 313,919 +0.06(+0.65%)
Oct 07, 2021 9.215 9.268 9.192 9.200 316,822 -0.01(-0.08%)
Oct 06, 2021 9.132 9.207 9.080 9.207 240,933 +0.08(+0.82%)
Oct 05, 2021 9.125 9.185 9.125 9.132 194,762 +0.00(+0.00%)
Oct 04, 2021 9.170 9.215 9.117 9.132 366,983 -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.