Skip to main content

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

9.920 -0.030 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 3.453 3.453 3.386 3.389 595,322 -0.07(-2.04%)
Sep 29, 2011 3.495 3.514 3.440 3.460 254,243 -0.00(-0.09%)
Sep 28, 2011 3.530 3.540 3.450 3.463 305,587 -0.04(-1.28%)
Sep 27, 2011 3.530 3.540 3.508 3.508 502,639 +0.01(+0.27%)
Sep 26, 2011 3.485 3.498 3.466 3.498 265,835 +0.02(+0.65%)
Sep 23, 2011 3.479 3.501 3.457 3.476 355,565 -0.01(-0.18%)
Sep 22, 2011 3.524 3.524 3.470 3.482 287,392 -0.06(-1.62%)
Sep 21, 2011 3.550 3.562 3.527 3.540 266,930 -0.00(-0.10%)
Sep 20, 2011 3.505 3.546 3.505 3.543 197,207 +0.04(+1.01%)
Sep 19, 2011 3.505 3.537 3.501 3.508 274,287 -0.01(-0.36%)
Sep 16, 2011 3.543 3.556 3.521 3.521 353,126 -0.01(-0.27%)
Sep 15, 2011 3.543 3.550 3.530 3.530 247,585 -0.01(-0.27%)
Sep 14, 2011 3.572 3.598 3.537 3.540 365,492 -0.03(-0.81%)
Sep 13, 2011 3.569 3.575 3.553 3.569 315,455 +0.01(+0.30%)
Sep 12, 2011 3.552 3.571 3.521 3.558 279,657 -0.00(-0.09%)
Sep 09, 2011 3.542 3.574 3.526 3.561 216,972 -0.00(-0.09%)
Sep 08, 2011 3.552 3.587 3.549 3.565 250,979 -0.00(-0.09%)
Sep 07, 2011 3.533 3.580 3.526 3.568 317,739 +0.05(+1.36%)
Sep 06, 2011 3.507 3.542 3.501 3.520 317,324 -0.04(-0.98%)
Sep 02, 2011 3.565 3.590 3.552 3.555 385,501 -0.03(-0.71%)
Sep 01, 2011 3.580 3.600 3.571 3.580 512,252 +0.01(+0.36%)
Aug 31, 2011 3.603 3.628 3.549 3.568 390,113 -0.01(-0.18%)
Aug 30, 2011 3.565 3.582 3.549 3.574 260,924 +0.00(+0.00%)
Aug 29, 2011 3.526 3.574 3.526 3.574 264,270 +0.06(+1.81%)
Aug 26, 2011 3.444 3.510 3.440 3.510 326,445 +0.06(+1.75%)
Aug 25, 2011 3.475 3.479 3.406 3.450 521,650 -0.02(-0.55%)
Aug 24, 2011 3.469 3.482 3.437 3.469 336,572 +0.01(+0.37%)
Aug 23, 2011 3.440 3.466 3.412 3.456 663,901 +0.07(+1.97%)
Aug 22, 2011 3.453 3.477 3.374 3.389 571,954 -0.02(-0.47%)
Aug 19, 2011 3.491 3.496 3.399 3.405 458,230 -0.10(-2.90%)
Aug 18, 2011 3.517 3.526 3.437 3.507 561,576 -0.05(-1.52%)
Aug 17, 2011 3.523 3.584 3.523 3.561 464,335 +0.04(+0.99%)
Aug 16, 2011 3.501 3.533 3.501 3.526 435,975 +0.01(+0.36%)
Aug 15, 2011 3.444 3.561 3.444 3.514 521,904 +0.08(+2.22%)
Aug 12, 2011 3.463 3.475 3.431 3.437 387,336 -0.03(-0.74%)
Aug 11, 2011 3.405 3.501 3.389 3.463 503,115 +0.07(+2.00%)
Aug 10, 2011 3.398 3.442 3.316 3.395 693,079 -0.08(-2.27%)
Aug 09, 2011 3.414 3.480 3.158 3.474 1,449,551 +0.26(+8.06%)
Aug 08, 2011 3.414 3.423 3.174 3.215 1,476,255 -0.26(-7.37%)
Aug 05, 2011 3.565 3.594 3.395 3.471 880,413 -0.08(-2.14%)
Aug 04, 2011 3.657 3.660 3.537 3.546 446,926 -0.11(-3.02%)
Aug 03, 2011 3.638 3.663 3.616 3.657 348,722 +0.02(+0.61%)
Aug 02, 2011 3.648 3.701 3.633 3.635 445,241 -0.03(-0.86%)
Aug 01, 2011 3.588 3.666 3.588 3.666 414,402 +0.09(+2.65%)
Jul 29, 2011 3.515 3.635 3.496 3.572 881,588 -0.07(-1.82%)
Jul 28, 2011 3.663 3.663 3.613 3.638 256,789 -0.02(-0.52%)
Jul 27, 2011 3.685 3.685 3.644 3.657 557,194 -0.03(-0.94%)
Jul 26, 2011 3.689 3.701 3.666 3.692 498,315 +0.01(+0.26%)
Jul 25, 2011 3.730 3.730 3.682 3.682 335,968 -0.05(-1.44%)
Jul 22, 2011 3.736 3.739 3.720 3.736 491,900 -0.01(-0.25%)
Jul 21, 2011 3.733 3.749 3.726 3.745 487,631 +0.03(+0.94%)
Jul 20, 2011 3.733 3.745 3.704 3.711 758,293 -0.01(-0.34%)
Jul 19, 2011 3.730 3.742 3.708 3.723 419,681 +0.01(+0.26%)
Jul 18, 2011 3.733 3.745 3.704 3.714 325,239 -0.03(-0.84%)
Jul 15, 2011 3.711 3.745 3.711 3.745 440,339 +0.01(+0.34%)
Jul 14, 2011 3.736 3.777 3.726 3.733 609,321 -0.02(-0.59%)
Jul 13, 2011 3.786 3.786 3.733 3.755 475,310 -0.02(-0.56%)
Jul 12, 2011 3.789 3.795 3.757 3.776 588,173 -0.01(-0.33%)
Jul 11, 2011 3.801 3.820 3.782 3.789 375,946 -0.02(-0.41%)
Jul 08, 2011 3.785 3.820 3.785 3.804 250,109 -0.01(-0.16%)
Jul 07, 2011 3.801 3.823 3.795 3.811 351,111 +0.02(+0.41%)
Jul 06, 2011 3.773 3.798 3.773 3.795 237,132 +0.01(+0.25%)
Jul 05, 2011 3.776 3.785 3.760 3.785 332,057 +0.03(+0.84%)
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.