Skip to main content

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

9.710 -0.080 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.897 3.922 3.894 3.922 562,120 +0.04(+0.94%)
Sep 29, 2003 3.866 3.883 3.852 3.886 379,475 +0.02(+0.51%)
Sep 26, 2003 3.863 3.869 3.854 3.866 290,813 +0.01(+0.22%)
Sep 25, 2003 3.863 3.866 3.854 3.857 445,440 +0.00(+0.00%)
Sep 24, 2003 3.849 3.863 3.846 3.857 432,673 +0.01(+0.37%)
Sep 23, 2003 3.857 3.854 3.838 3.843 389,760 -0.01(-0.37%)
Sep 22, 2003 3.866 3.869 3.849 3.857 761,079 -0.01(-0.15%)
Sep 19, 2003 3.857 3.877 3.857 3.863 478,777 +0.01(+0.15%)
Sep 18, 2003 3.840 3.860 3.840 3.857 442,958 +0.02(+0.44%)
Sep 17, 2003 3.843 3.860 3.832 3.840 676,672 -0.01(-0.15%)
Sep 16, 2003 3.708 3.849 3.826 3.846 475,231 +0.14(+3.73%)
Sep 15, 2003 3.891 3.914 3.708 3.708 996,212 -0.19(-4.99%)
Sep 12, 2003 3.874 3.917 3.866 3.902 359,969 +0.01(+0.14%)
Sep 11, 2003 3.914 3.917 3.891 3.897 286,911 -0.00(-0.07%)
Sep 10, 2003 3.911 3.922 3.886 3.900 618,155 -0.00(-0.07%)
Sep 09, 2003 3.880 3.914 3.877 3.902 386,568 +0.03(+0.65%)
Sep 08, 2003 3.874 3.880 3.849 3.877 532,684 +0.01(+0.29%)
Sep 05, 2003 3.849 3.871 3.840 3.866 547,934 +0.03(+0.73%)
Sep 04, 2003 3.849 3.886 3.821 3.838 1,061,822 +0.00(+0.07%)
Sep 03, 2003 3.854 3.857 3.815 3.835 1,445,908 +0.00(+0.00%)
Sep 02, 2003 3.835 3.877 3.812 3.835 617,445 -0.00(-0.07%)
Aug 29, 2003 3.846 3.860 3.821 3.838 302,161 -0.01(-0.22%)
Aug 28, 2003 3.812 3.846 3.807 3.846 460,690 +0.03(+0.89%)
Aug 27, 2003 3.798 3.812 3.776 3.812 306,063 +0.01(+0.37%)
Aug 26, 2003 3.812 3.838 3.773 3.798 537,294 -0.02(-0.59%)
Aug 25, 2003 3.829 3.846 3.795 3.821 218,819 -0.01(-0.22%)
Aug 22, 2003 3.812 3.852 3.807 3.829 270,243 +0.03(+0.67%)
Aug 21, 2003 3.846 3.846 3.792 3.804 197,894 -0.02(-0.44%)
Aug 20, 2003 3.860 3.860 3.787 3.821 296,132 -0.03(-0.66%)
Aug 19, 2003 3.854 3.860 3.801 3.846 244,353 -0.01(-0.29%)
Aug 18, 2003 3.877 3.877 3.826 3.857 142,924 +0.01(+0.37%)
Aug 15, 2003 3.807 3.886 3.798 3.843 256,412 +0.01(+0.22%)
Aug 14, 2003 3.801 3.902 3.798 3.835 504,667 +0.01(+0.37%)
Aug 13, 2003 3.826 3.846 3.795 3.821 175,551 -0.01(-0.29%)
Aug 12, 2003 3.801 3.854 3.795 3.832 205,342 +0.00(+0.07%)
Aug 11, 2003 3.832 3.835 3.745 3.829 405,365 -0.00(-0.07%)
Aug 08, 2003 3.863 3.914 3.807 3.832 179,452 -0.02(-0.44%)
Aug 07, 2003 3.835 3.877 3.778 3.849 310,318 -0.01(-0.37%)
Aug 06, 2003 3.759 3.897 3.759 3.863 210,662 +0.05(+1.26%)
Aug 05, 2003 3.747 3.835 3.739 3.815 401,109 +0.04(+1.05%)
Aug 04, 2003 3.801 3.815 3.708 3.776 300,034 -0.05(-1.40%)
Aug 01, 2003 3.781 3.857 3.781 3.829 346,847 +0.02(+0.52%)
Jul 31, 2003 3.917 3.917 3.736 3.809 556,091 -0.08(-2.10%)
Jul 30, 2003 3.877 3.911 3.863 3.891 170,941 -0.02(-0.50%)
Jul 29, 2003 3.829 3.922 3.809 3.911 315,283 +0.05(+1.39%)
Jul 28, 2003 3.911 3.948 3.854 3.857 411,394 -0.08(-2.08%)
Jul 25, 2003 3.953 3.953 3.891 3.939 537,294 -0.02(-0.43%)
Jul 24, 2003 3.959 3.976 3.950 3.956 197,185 -0.03(-0.64%)
Jul 23, 2003 4.004 4.024 3.964 3.981 308,900 -0.05(-1.26%)
Jul 22, 2003 3.993 4.032 3.953 4.032 192,220 +0.04(+1.06%)
Jul 21, 2003 4.007 4.007 3.976 3.990 151,435 -0.05(-1.12%)
Jul 18, 2003 4.060 4.094 4.029 4.035 185,836 -0.04(-0.97%)
Jul 17, 2003 4.120 4.142 4.074 4.074 181,226 -0.06(-1.37%)
Jul 16, 2003 4.145 4.179 4.131 4.131 198,249 -0.04(-1.01%)
Jul 15, 2003 4.187 4.199 4.159 4.173 462,818 -0.04(-0.87%)
Jul 14, 2003 4.210 4.218 4.207 4.210 172,714 +0.01(+0.13%)
Jul 11, 2003 4.215 4.215 4.204 4.204 102,848 -0.00(-0.07%)
Jul 10, 2003 4.230 4.230 4.207 4.207 125,900 -0.02(-0.53%)
Jul 09, 2003 4.230 4.238 4.230 4.230 211,371 +0.00(+0.00%)
Jul 08, 2003 4.230 4.232 4.230 4.230 293,650 +0.00(+0.00%)
Jul 07, 2003 4.232 4.232 4.103 4.230 940,532 +0.00(+0.00%)
Jul 03, 2003 4.230 4.232 4.230 4.230 73,412 +0.00(+0.00%)
Jul 02, 2003 4.230 4.232 4.230 4.230 185,482 +0.00(+0.00%)
Jul 01, 2003 4.230 4.238 4.230 4.230 320,958 +0.00(+0.00%)
Jun 30, 2003 4.230 4.241 4.230 4.230 950,817 +0.00(+0.00%)
Jun 27, 2003 4.230 4.230 4.230 4.230 61,354 -0.00(-0.07%)
Jun 26, 2003 4.230 4.232 4.230 4.232 85,116 +0.00(+0.07%)
Jun 25, 2003 4.230 4.232 4.230 4.230 175,551 +0.00(+0.00%)
Jun 24, 2003 4.230 4.232 4.230 4.230 356,068 +0.00(+0.00%)
Jun 23, 2003 4.230 4.232 4.230 4.230 157,110 +0.00(+0.00%)
Jun 20, 2003 4.230 4.230 4.230 4.230 153,563 -0.00(-0.07%)
Jun 19, 2003 4.230 4.232 4.230 4.232 91,854 +0.00(+0.00%)
Jun 18, 2003 4.230 4.232 4.230 4.232 149,662 +0.00(+0.07%)
Jun 17, 2003 4.230 4.232 4.230 4.230 151,080 -0.00(-0.07%)
Jun 16, 2003 4.238 4.238 4.230 4.232 105,331 +0.00(+0.00%)
Jun 13, 2003 4.230 4.235 4.230 4.232 68,802 -0.00(-0.07%)
Jun 12, 2003 4.232 4.241 4.230 4.235 141,150 +0.00(+0.07%)
Jun 11, 2003 4.230 4.232 4.230 4.232 54,970 +0.00(+0.00%)
Jun 10, 2003 4.230 4.235 4.230 4.232 180,162 +0.00(+0.07%)
Jun 09, 2003 4.238 4.238 4.230 4.230 42,912 -0.03(-0.60%)
Jun 06, 2003 4.230 4.255 4.230 4.255 123,772 +0.03(+0.60%)
Jun 05, 2003 4.232 4.232 4.230 4.230 125,191 +0.00(+0.00%)
Jun 04, 2003 4.232 4.235 4.230 4.230 154,982 -0.00(-0.07%)
Jun 03, 2003 4.230 4.232 4.230 4.232 109,941 +0.00(+0.07%)
Jun 02, 2003 4.235 4.235 4.230 4.230 101,075 -0.01(-0.13%)
May 30, 2003 4.235 4.241 4.230 4.235 143,633 +0.00(+0.00%)
May 29, 2003 4.230 4.235 4.230 4.235 114,197 +0.01(+0.13%)
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.