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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	8.589	8.617	8.552	8.580	455,434	+0.02(+0.22%)
Aug 30, 2023	8.580	8.608	8.524	8.561	687,776	+0.05(+0.54%)
Aug 29, 2023	8.422	8.515	8.413	8.515	700,603	+0.09(+1.10%)
Aug 28, 2023	8.413	8.422	8.376	8.422	440,780	+0.06(+0.78%)
Aug 25, 2023	8.274	8.417	8.250	8.357	1,007,780	+0.10(+1.24%)
Aug 24, 2023	8.376	8.376	8.255	8.255	294,666	-0.09(-1.11%)
Aug 23, 2023	8.283	8.348	8.255	8.348	319,462	+0.08(+1.01%)
Aug 22, 2023	8.301	8.301	8.237	8.264	231,028	-0.02(-0.22%)
Aug 21, 2023	8.255	8.292	8.232	8.283	366,945	+0.04(+0.45%)
Aug 18, 2023	8.190	8.274	8.176	8.246	349,166	+0.03(+0.34%)
Aug 17, 2023	8.311	8.339	8.201	8.218	524,447	-0.11(-1.34%)
Aug 16, 2023	8.366	8.385	8.311	8.329	281,920	-0.03(-0.33%)
Aug 15, 2023	8.496	8.496	8.339	8.357	353,284	-0.05(-0.55%)
Aug 14, 2023	8.413	8.431	8.376	8.403	450,683	-0.02(-0.24%)
Aug 11, 2023	8.406	8.433	8.387	8.424	651,153	+0.01(+0.11%)
Aug 10, 2023	8.350	8.415	8.323	8.415	731,546	+0.12(+1.44%)
Aug 09, 2023	8.323	8.341	8.295	8.295	721,190	+0.02(+0.22%)
Aug 08, 2023	8.323	8.341	8.268	8.277	569,535	-0.05(-0.55%)
Aug 07, 2023	8.341	8.341	8.295	8.323	487,392	+0.01(+0.11%)
Aug 04, 2023	8.286	8.314	8.231	8.314	490,694	+0.06(+0.78%)
Aug 03, 2023	8.295	8.304	8.231	8.249	390,601	-0.06(-0.77%)
Aug 02, 2023	8.332	8.341	8.295	8.314	322,278	-0.05(-0.55%)
Aug 01, 2023	8.350	8.406	8.304	8.360	874,982	+0.01(+0.11%)
Jul 31, 2023	8.277	8.350	8.249	8.350	588,438	+0.11(+1.34%)
Jul 28, 2023	8.185	8.277	8.185	8.240	428,412	+0.10(+1.24%)
Jul 27, 2023	8.176	8.231	8.139	8.139	477,494	+0.00(+0.00%)
Jul 26, 2023	8.121	8.157	8.121	8.139	417,661	+0.04(+0.45%)
Jul 25, 2023	8.093	8.121	8.084	8.102	457,887	+0.01(+0.11%)
Jul 24, 2023	8.212	8.217	8.093	8.093	701,823	-0.10(-1.23%)
Jul 21, 2023	8.277	8.304	8.176	8.194	2,147,904	-0.06(-0.78%)
Jul 20, 2023	8.268	8.303	8.212	8.258	716,897	-0.02(-0.22%)
Jul 19, 2023	8.249	8.277	8.240	8.277	348,275	+0.06(+0.78%)
Jul 18, 2023	8.176	8.240	8.157	8.212	618,931	+0.01(+0.11%)
Jul 17, 2023	8.176	8.222	8.157	8.203	552,282	+0.06(+0.79%)
Jul 14, 2023	8.240	8.240	8.130	8.139	385,483	-0.06(-0.78%)
Jul 13, 2023	8.212	8.235	8.185	8.203	428,686	+0.03(+0.31%)
Jul 12, 2023	8.132	8.205	8.109	8.178	629,193	+0.06(+0.79%)
Jul 11, 2023	8.178	8.191	8.086	8.114	789,689	-0.03(-0.34%)
Jul 10, 2023	8.114	8.141	8.077	8.141	433,089	+0.05(+0.68%)
Jul 07, 2023	8.077	8.105	8.059	8.086	436,875	+0.03(+0.34%)
Jul 06, 2023	8.105	8.114	8.032	8.059	469,220	-0.09(-1.12%)
Jul 05, 2023	8.123	8.178	8.123	8.150	482,304	+0.03(+0.34%)
Jul 03, 2023	8.159	8.159	8.096	8.123	348,891	-0.01(-0.11%)
Jun 30, 2023	8.141	8.169	8.114	8.132	902,963	+0.05(+0.56%)
Jun 29, 2023	8.086	8.086	8.050	8.086	391,860	+0.03(+0.34%)
Jun 28, 2023	8.014	8.105	8.004	8.059	863,946	+0.05(+0.68%)
Jun 27, 2023	8.004	8.023	7.995	8.004	291,417	+0.02(+0.23%)
Jun 26, 2023	7.968	8.032	7.959	7.986	436,836	+0.02(+0.23%)
Jun 23, 2023	8.004	8.023	7.968	7.968	361,490	-0.04(-0.46%)
Jun 22, 2023	8.032	8.032	7.986	8.004	493,667	-0.03(-0.34%)
Jun 21, 2023	8.023	8.032	7.986	8.032	370,079	+0.01(+0.11%)
Jun 20, 2023	8.014	8.023	7.959	8.023	388,121	+0.03(+0.34%)
Jun 16, 2023	8.004	8.032	7.968	7.995	342,899	-0.02(-0.23%)
Jun 15, 2023	7.941	8.023	7.941	8.014	476,107	+0.35(+4.58%)
May 08, 2023	7.689	7.689	7.636	7.662	437,365	+0.00(+0.00%)
May 05, 2023	7.671	7.725	7.645	7.662	1,239,772	+0.03(+0.35%)
May 04, 2023	7.716	7.734	7.618	7.636	991,906	-0.08(-1.04%)
May 03, 2023	7.788	7.815	7.680	7.716	1,446,776	-0.06(-0.81%)
May 02, 2023	7.877	7.892	7.770	7.779	432,588	-0.08(-1.03%)
May 01, 2023	7.850	7.886	7.824	7.859	371,237	+0.02(+0.23%)
Apr 28, 2023	7.850	7.877	7.841	7.841	423,111	+0.01(+0.11%)
Apr 27, 2023	7.797	7.833	7.770	7.833	375,203	+0.06(+0.81%)
Apr 26, 2023	7.779	7.806	7.743	7.770	364,753	+0.00(+0.00%)
Apr 25, 2023	7.761	7.819	7.743	7.770	447,159	-0.03(-0.34%)
Apr 24, 2023	7.824	7.833	7.788	7.797	297,062	-0.02(-0.23%)
Apr 21, 2023	7.788	7.841	7.785	7.815	435,368	+0.05(+0.69%)
Apr 20, 2023	7.815	7.819	7.743	7.761	308,246	-0.05(-0.69%)
Apr 19, 2023	7.841	7.841	7.797	7.815	207,616	-0.03(-0.34%)
Apr 18, 2023	7.895	7.895	7.824	7.841	372,535	-0.03(-0.34%)
Apr 17, 2023	7.868	7.895	7.806	7.868	541,884	+0.00(+0.00%)
Apr 14, 2023	7.904	7.911	7.824	7.868	351,928	-0.02(-0.23%)
Apr 13, 2023	7.868	7.904	7.833	7.886	503,527	+0.07(+0.89%)
Apr 12, 2023	7.781	7.861	7.781	7.817	668,186	+0.08(+1.03%)
Apr 11, 2023	7.728	7.763	7.719	7.737	485,709	+0.06(+0.81%)
Apr 10, 2023	7.692	7.710	7.657	7.675	533,680	+0.00(+0.00%)
Apr 06, 2023	7.675	7.701	7.612	7.675	696,449	+0.04(+0.58%)
Apr 05, 2023	7.657	7.675	7.595	7.630	456,332	-0.03(-0.35%)
Apr 04, 2023	7.710	7.710	7.621	7.657	575,569	-0.04(-0.58%)
Apr 03, 2023	7.746	7.763	7.683	7.701	1,032,223	-0.04(-0.46%)
Mar 31, 2023	7.746	7.790	7.706	7.737	1,161,221	+0.04(+0.46%)
Mar 30, 2023	7.719	7.728	7.648	7.701	469,055	+0.04(+0.46%)
Mar 29, 2023	7.604	7.666	7.586	7.666	403,025	+0.10(+1.29%)
Mar 28, 2023	7.604	7.604	7.550	7.568	260,117	-0.02(-0.23%)
Mar 27, 2023	7.577	7.604	7.515	7.586	444,950	+0.04(+0.59%)
Mar 24, 2023	7.524	7.568	7.488	7.541	417,271	+0.00(+0.00%)
Mar 23, 2023	7.630	7.639	7.515	7.541	420,313	-0.04(-0.58%)
Mar 22, 2023	7.586	7.675	7.577	7.586	462,336	+0.01(+0.12%)
Mar 21, 2023	7.524	7.604	7.517	7.577	327,692	+0.09(+1.18%)
Mar 20, 2023	7.479	7.515	7.443	7.488	674,773	+0.07(+0.96%)
Mar 17, 2023	7.497	7.533	7.408	7.417	366,656	-0.08(-1.07%)
Mar 16, 2023	7.337	7.506	7.302	7.497	751,916	+0.15(+2.05%)
Mar 15, 2023	7.479	7.488	7.311	7.346	2,061,672	-0.18(-2.36%)
Mar 14, 2023	7.506	7.559	7.470	7.524	561,933	+0.10(+1.29%)
Mar 13, 2023	7.472	7.525	7.366	7.428	1,266,705	-0.11(-1.40%)
Mar 10, 2023	7.577	7.630	7.507	7.533	819,302	-0.04(-0.46%)
Mar 09, 2023	7.753	7.797	7.560	7.569	777,927	-0.18(-2.38%)
Mar 08, 2023	7.780	7.806	7.736	7.753	664,265	+0.01(+0.11%)
Mar 07, 2023	7.850	7.868	7.718	7.744	613,818	-0.08(-1.01%)
Mar 06, 2023	7.859	7.894	7.824	7.824	644,137	-0.03(-0.34%)
Mar 03, 2023	7.815	7.868	7.806	7.850	521,062	+0.04(+0.56%)
Mar 02, 2023	7.806	7.828	7.780	7.806	399,701	-0.01(-0.11%)
Mar 01, 2023	7.903	7.903	7.788	7.815	426,188	-0.06(-0.78%)
Feb 28, 2023	7.894	7.925	7.824	7.876	1,169,408	+0.01(+0.11%)
Feb 27, 2023	7.841	7.885	7.806	7.868	607,412	+0.11(+1.36%)
Feb 24, 2023	7.762	7.793	7.744	7.762	725,553	-0.01(-0.11%)
Feb 23, 2023	7.788	7.815	7.727	7.771	517,317	+0.04(+0.57%)
Feb 22, 2023	7.797	7.815	7.700	7.727	998,478	+0.00(+0.00%)
Feb 21, 2023	7.894	7.894	7.709	7.727	1,090,211	-0.19(-2.44%)
Feb 17, 2023	7.903	7.920	7.824	7.920	473,395	+0.02(+0.22%)
Feb 16, 2023	7.894	7.920	7.841	7.903	669,841	-0.02(-0.22%)
Feb 15, 2023	7.982	8.016	7.903	7.920	978,936	-0.07(-0.88%)
Feb 14, 2023	8.070	8.070	7.982	7.991	907,844	-0.04(-0.46%)
Feb 13, 2023	8.036	8.045	8.001	8.028	1,002,944	+0.03(+0.44%)
Feb 10, 2023	8.036	8.054	7.993	7.993	581,174	-0.05(-0.65%)
Feb 09, 2023	8.176	8.176	8.036	8.045	571,877	-0.03(-0.32%)
Feb 08, 2023	8.097	8.119	8.010	8.071	650,097	-0.04(-0.54%)
Feb 07, 2023	8.071	8.141	8.055	8.115	508,190	+0.03(+0.32%)
Feb 06, 2023	8.106	8.150	8.045	8.089	700,668	-0.03(-0.43%)
Feb 03, 2023	8.176	8.198	8.106	8.123	640,350	-0.10(-1.17%)
Feb 02, 2023	8.219	8.272	8.202	8.219	774,491	+0.06(+0.75%)
Feb 01, 2023	8.097	8.193	8.062	8.158	793,042	+0.07(+0.86%)
Jan 31, 2023	8.071	8.089	8.045	8.089	768,836	+0.07(+0.87%)
Jan 30, 2023	8.054	8.054	7.993	8.019	626,839	-0.04(-0.54%)
Jan 27, 2023	8.062	8.106	8.045	8.062	759,002	+0.02(+0.22%)
Jan 26, 2023	8.019	8.054	7.984	8.045	410,158	+0.06(+0.76%)
Jan 25, 2023	7.993	8.015	7.984	7.984	470,991	-0.03(-0.43%)
Jan 24, 2023	8.054	8.080	8.001	8.019	485,657	-0.02(-0.22%)
Jan 23, 2023	8.036	8.036	7.984	8.036	569,233	+0.06(+0.77%)
Jan 20, 2023	8.045	8.062	7.975	7.975	989,270	-0.03(-0.44%)
Jan 19, 2023	8.045	8.045	7.984	8.010	430,100	-0.03(-0.43%)
Jan 18, 2023	8.071	8.076	7.993	8.045	703,939	+0.05(+0.65%)
Jan 17, 2023	8.062	8.071	7.993	7.993	612,200	-0.07(-0.86%)
Jan 13, 2023	7.993	8.062	7.971	8.062	774,580	-0.01(-0.11%)
Jan 12, 2023	7.932	8.071	7.901	8.071	1,676,937	+0.18(+2.30%)
Jan 11, 2023	7.855	7.907	7.821	7.890	685,446	+0.07(+0.88%)
Jan 10, 2023	7.795	7.847	7.756	7.821	547,993	+0.06(+0.78%)
Jan 09, 2023	7.778	7.821	7.750	7.760	741,160	+0.06(+0.79%)
Jan 06, 2023	7.605	7.708	7.553	7.700	624,596	+0.18(+2.41%)
Jan 05, 2023	7.544	7.588	7.449	7.518	1,147,202	-0.03(-0.34%)
Jan 04, 2023	7.544	7.631	7.523	7.544	1,973,840	+0.04(+0.58%)
Jan 03, 2023	7.570	7.596	7.467	7.501	1,130,270	-0.05(-0.69%)
Dec 30, 2022	7.371	7.579	7.346	7.553	2,832,282	+0.18(+2.46%)
Dec 29, 2022	7.328	7.328	7.328	7.371	1,116,987	+0.09(+1.19%)
Dec 28, 2022	7.432	7.523	7.268	7.285	2,149,660	-0.17(-2.32%)
Dec 27, 2022	7.588	7.626	7.441	7.458	823,459	-0.16(-2.15%)
Dec 23, 2022	7.570	7.657	7.544	7.622	651,222	+0.09(+1.15%)
Dec 22, 2022	7.553	7.570	7.492	7.536	655,374	-0.02(-0.23%)
Dec 21, 2022	7.527	7.588	7.510	7.553	575,278	+0.06(+0.81%)
Dec 20, 2022	7.501	7.613	7.492	7.492	817,820	-0.06(-0.80%)
Dec 19, 2022	7.648	7.657	7.544	7.553	652,983	-0.14(-1.80%)
Dec 16, 2022	7.752	7.799	7.691	7.691	504,540	-0.12(-1.55%)
Dec 15, 2022	7.786	7.825	7.691	7.812	707,723	+0.00(+0.00%)
Dec 14, 2022	7.855	7.899	7.752	7.812	572,593	-0.02(-0.24%)
Dec 13, 2022	7.874	7.917	7.814	7.831	926,808	+0.05(+0.66%)
Dec 12, 2022	7.763	7.814	7.746	7.780	496,308	+0.04(+0.55%)
Dec 09, 2022	7.771	7.806	7.626	7.737	989,224	-0.03(-0.44%)
Dec 08, 2022	7.848	7.874	7.741	7.771	524,432	-0.04(-0.55%)
Dec 07, 2022	7.737	7.823	7.720	7.814	497,978	+0.09(+1.11%)
Dec 06, 2022	7.728	7.788	7.677	7.728	578,352	+0.00(+0.00%)
Dec 05, 2022	7.831	7.865	7.711	7.728	816,223	-0.09(-1.20%)
Dec 02, 2022	7.797	7.857	7.780	7.823	575,203	+0.01(+0.11%)
Dec 01, 2022	7.908	7.986	7.797	7.814	792,475	+0.02(+0.22%)
Nov 30, 2022	7.728	7.818	7.703	7.797	868,984	+0.10(+1.34%)
Nov 29, 2022	7.668	7.703	7.662	7.694	403,890	+0.05(+0.67%)
Nov 28, 2022	7.677	7.720	7.626	7.643	1,033,186	-0.03(-0.45%)
Nov 25, 2022	7.703	7.703	7.677	7.677	111,688	-0.01(-0.11%)
Nov 23, 2022	7.686	7.711	7.669	7.686	524,367	+0.01(+0.11%)
Nov 22, 2022	7.583	7.848	7.557	7.677	726,718	+0.11(+1.47%)
Nov 21, 2022	7.489	7.583	7.489	7.566	770,805	+0.03(+0.46%)
Nov 18, 2022	7.549	7.566	7.514	7.531	363,958	+0.03(+0.46%)
Nov 17, 2022	7.497	7.519	7.437	7.497	418,703	-0.03(-0.46%)
Nov 16, 2022	7.514	7.566	7.514	7.531	327,764	+0.00(+0.00%)
Nov 15, 2022	7.643	7.643	7.514	7.531	540,603	+0.02(+0.23%)
Nov 14, 2022	7.583	7.583	7.477	7.514	384,943	-0.08(-1.04%)
Nov 11, 2022	7.534	7.644	7.512	7.593	700,412	+0.02(+0.22%)
Nov 10, 2022	7.415	7.585	7.372	7.576	876,115	+0.26(+3.60%)
Nov 09, 2022	7.338	7.372	7.292	7.313	670,468	-0.03(-0.46%)
Nov 08, 2022	7.372	7.372	7.330	7.347	755,617	+0.00(+0.00%)
Nov 07, 2022	7.313	7.415	7.313	7.347	499,072	+0.04(+0.58%)
Nov 04, 2022	7.313	7.355	7.241	7.304	711,739	-0.01(-0.12%)
Nov 03, 2022	7.270	7.313	7.228	7.313	528,791	+0.02(+0.23%)
Nov 02, 2022	7.449	7.449	7.283	7.296	688,678	-0.15(-2.05%)
Nov 01, 2022	7.474	7.517	7.394	7.449	559,027	+0.06(+0.80%)
Oct 31, 2022	7.440	7.525	7.364	7.389	617,408	-0.01(-0.11%)
Oct 28, 2022	7.338	7.406	7.338	7.398	378,626	+0.07(+0.93%)
Oct 27, 2022	7.372	7.445	7.321	7.330	484,140	-0.03(-0.35%)
Oct 26, 2022	7.313	7.457	7.262	7.355	975,121	+0.05(+0.70%)
Oct 25, 2022	7.126	7.321	7.126	7.304	921,397	+0.19(+2.63%)
Oct 24, 2022	7.126	7.194	7.118	7.118	454,547	+0.02(+0.24%)
Oct 21, 2022	7.007	7.118	7.003	7.101	419,345	+0.06(+0.84%)
Oct 20, 2022	7.109	7.207	7.020	7.041	398,980	-0.08(-1.07%)
Oct 19, 2022	7.177	7.186	7.075	7.118	437,675	-0.07(-0.95%)
Oct 18, 2022	7.118	7.228	7.118	7.185	655,137	+0.14(+2.05%)
Oct 17, 2022	6.965	7.126	6.922	7.041	1,958,684	+0.12(+1.72%)
Oct 14, 2022	7.075	7.100	6.901	6.922	967,871	-0.14(-1.93%)
Oct 13, 2022	7.041	7.126	6.990	7.058	855,157	-0.05(-0.72%)
Oct 12, 2022	7.160	7.164	7.071	7.109	542,411	-0.07(-0.95%)
Oct 11, 2022	7.168	7.202	7.130	7.177	575,119	+0.02(+0.24%)
Oct 10, 2022	7.135	7.211	7.135	7.160	669,816	+0.02(+0.24%)
Oct 07, 2022	7.143	7.160	7.058	7.143	657,779	-0.03(-0.36%)
Oct 06, 2022	7.270	7.347	7.152	7.168	804,566	-0.10(-1.40%)
Oct 05, 2022	7.381	7.389	7.245	7.270	831,935	-0.14(-1.83%)
Oct 04, 2022	7.347	7.415	7.338	7.406	1,095,493	+0.15(+2.08%)
Oct 03, 2022	7.323	7.323	7.228	7.255	831,034	+0.06(+0.82%)
Sep 30, 2022	7.171	7.247	7.129	7.196	1,107,876	+0.08(+1.06%)
Sep 29, 2022	7.230	7.238	7.104	7.121	733,314	-0.19(-2.65%)
Sep 28, 2022	7.213	7.373	7.196	7.314	931,491	+0.14(+2.00%)
Sep 27, 2022	7.255	7.301	7.163	7.171	659,421	-0.03(-0.47%)
Sep 26, 2022	7.314	7.365	7.205	7.205	862,483	-0.09(-1.27%)
Sep 23, 2022	7.339	7.365	7.222	7.297	715,369	-0.10(-1.37%)
Sep 22, 2022	7.432	7.474	7.365	7.398	397,718	-0.08(-1.12%)
Sep 21, 2022	7.398	7.525	7.381	7.482	494,714	+0.09(+1.25%)
Sep 20, 2022	7.398	7.432	7.344	7.390	534,381	-0.04(-0.57%)
Sep 19, 2022	7.491	7.491	7.398	7.432	1,307,540	-0.13(-1.67%)
Sep 16, 2022	7.583	7.621	7.474	7.558	1,036,291	-0.08(-0.99%)
Sep 15, 2022	7.785	7.815	7.567	7.634	1,004,655	-0.17(-2.16%)
Sep 14, 2022	7.853	7.886	7.727	7.802	675,001	+0.02(+0.19%)
Sep 13, 2022	7.804	7.887	7.762	7.787	935,779	-0.14(-1.79%)
Sep 12, 2022	8.063	8.075	7.912	7.929	1,173,737	-0.06(-0.73%)
Sep 09, 2022	7.988	8.113	7.962	7.988	1,302,761	+0.02(+0.21%)
Sep 08, 2022	7.921	8.021	7.887	7.971	325,638	+0.01(+0.10%)
Sep 07, 2022	7.946	7.971	7.908	7.963	453,182	+0.02(+0.21%)
Sep 06, 2022	7.979	7.979	7.904	7.946	243,205	-0.02(-0.21%)
Sep 02, 2022	8.004	8.038	7.929	7.963	315,144	-0.01(-0.10%)