Skip to main content

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

9.950 -0.140 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 3.454 3.454 3.387 3.390 595,216 -0.07(-2.04%)
Sep 29, 2011 3.496 3.515 3.441 3.460 254,198 -0.00(-0.09%)
Sep 28, 2011 3.531 3.541 3.451 3.464 305,532 -0.04(-1.28%)
Sep 27, 2011 3.531 3.541 3.508 3.508 502,549 +0.01(+0.27%)
Sep 26, 2011 3.486 3.499 3.467 3.499 265,788 +0.02(+0.65%)
Sep 23, 2011 3.480 3.502 3.457 3.476 355,502 -0.01(-0.18%)
Sep 22, 2011 3.524 3.524 3.470 3.483 287,341 -0.06(-1.62%)
Sep 21, 2011 3.550 3.563 3.528 3.540 266,882 -0.00(-0.10%)
Sep 20, 2011 3.505 3.547 3.505 3.544 197,172 +0.04(+1.01%)
Sep 19, 2011 3.505 3.537 3.502 3.508 274,238 -0.01(-0.36%)
Sep 16, 2011 3.544 3.557 3.521 3.521 353,063 -0.01(-0.27%)
Sep 15, 2011 3.544 3.550 3.531 3.531 247,540 -0.01(-0.27%)
Sep 14, 2011 3.573 3.598 3.537 3.541 365,427 -0.03(-0.81%)
Sep 13, 2011 3.569 3.576 3.553 3.569 315,398 +0.01(+0.30%)
Sep 12, 2011 3.552 3.572 3.522 3.559 279,607 -0.00(-0.09%)
Sep 09, 2011 3.543 3.575 3.527 3.562 216,934 -0.00(-0.09%)
Sep 08, 2011 3.552 3.587 3.549 3.565 250,934 -0.00(-0.09%)
Sep 07, 2011 3.533 3.581 3.527 3.568 317,682 +0.05(+1.36%)
Sep 06, 2011 3.508 3.543 3.502 3.521 317,267 -0.04(-0.98%)
Sep 02, 2011 3.565 3.591 3.552 3.556 385,432 -0.03(-0.71%)
Sep 01, 2011 3.581 3.600 3.572 3.581 512,160 +0.01(+0.36%)
Aug 31, 2011 3.603 3.629 3.549 3.568 390,043 -0.01(-0.18%)
Aug 30, 2011 3.565 3.583 3.549 3.575 260,877 +0.00(+0.00%)
Aug 29, 2011 3.527 3.575 3.527 3.575 264,223 +0.06(+1.81%)
Aug 26, 2011 3.444 3.511 3.441 3.511 326,387 +0.06(+1.75%)
Aug 25, 2011 3.476 3.479 3.406 3.451 521,557 -0.02(-0.55%)
Aug 24, 2011 3.470 3.482 3.438 3.470 336,512 +0.01(+0.37%)
Aug 23, 2011 3.441 3.466 3.412 3.457 663,782 +0.07(+1.97%)
Aug 22, 2011 3.454 3.478 3.374 3.390 571,852 -0.02(-0.47%)
Aug 19, 2011 3.492 3.497 3.400 3.406 458,148 -0.10(-2.90%)
Aug 18, 2011 3.517 3.527 3.438 3.508 561,476 -0.05(-1.52%)
Aug 17, 2011 3.524 3.584 3.524 3.562 464,252 +0.04(+0.99%)
Aug 16, 2011 3.502 3.533 3.502 3.527 435,897 +0.01(+0.36%)
Aug 15, 2011 3.444 3.562 3.444 3.514 521,811 +0.08(+2.22%)
Aug 12, 2011 3.463 3.476 3.431 3.438 387,266 -0.03(-0.74%)
Aug 11, 2011 3.406 3.502 3.390 3.463 503,025 +0.07(+2.00%)
Aug 10, 2011 3.399 3.443 3.317 3.396 692,955 -0.08(-2.27%)
Aug 09, 2011 3.414 3.481 3.159 3.474 1,449,293 +0.26(+8.05%)
Aug 08, 2011 3.414 3.424 3.174 3.215 1,475,991 -0.26(-7.37%)
Aug 05, 2011 3.566 3.594 3.396 3.471 880,256 -0.08(-2.14%)
Aug 04, 2011 3.658 3.661 3.538 3.547 446,846 -0.11(-3.02%)
Aug 03, 2011 3.639 3.664 3.617 3.658 348,660 +0.02(+0.61%)
Aug 02, 2011 3.648 3.702 3.633 3.636 445,162 -0.03(-0.86%)
Aug 01, 2011 3.588 3.667 3.588 3.667 414,328 +0.09(+2.65%)
Jul 29, 2011 3.516 3.636 3.497 3.572 881,431 -0.07(-1.82%)
Jul 28, 2011 3.664 3.664 3.613 3.639 256,743 -0.02(-0.52%)
Jul 27, 2011 3.686 3.686 3.645 3.658 557,094 -0.03(-0.94%)
Jul 26, 2011 3.689 3.702 3.667 3.692 498,226 +0.01(+0.26%)
Jul 25, 2011 3.730 3.730 3.683 3.683 335,908 -0.05(-1.44%)
Jul 22, 2011 3.737 3.740 3.721 3.737 491,812 -0.01(-0.25%)
Jul 21, 2011 3.733 3.749 3.727 3.746 487,544 +0.03(+0.94%)
Jul 20, 2011 3.733 3.746 3.705 3.711 758,158 -0.01(-0.34%)
Jul 19, 2011 3.730 3.742 3.708 3.724 419,606 +0.01(+0.25%)
Jul 18, 2011 3.733 3.746 3.705 3.715 325,181 -0.03(-0.84%)
Jul 15, 2011 3.711 3.746 3.711 3.746 440,261 +0.01(+0.34%)
Jul 14, 2011 3.737 3.778 3.727 3.733 609,212 -0.02(-0.59%)
Jul 13, 2011 3.787 3.787 3.733 3.756 475,226 -0.02(-0.56%)
Jul 12, 2011 3.789 3.796 3.758 3.777 588,068 -0.01(-0.33%)
Jul 11, 2011 3.802 3.821 3.783 3.789 375,879 -0.02(-0.41%)
Jul 08, 2011 3.786 3.821 3.786 3.805 250,064 -0.01(-0.16%)
Jul 07, 2011 3.802 3.824 3.796 3.811 351,048 +0.02(+0.41%)
Jul 06, 2011 3.774 3.799 3.774 3.796 237,089 +0.01(+0.25%)
Jul 05, 2011 3.777 3.786 3.761 3.786 331,997 +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.