Skip to main content

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

9.790 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.608 4.641 4.561 4.631 2,246,050 +0.03(+0.71%)
Sep 29, 2015 4.678 4.711 4.598 4.598 1,795,458 -0.07(-1.51%)
Sep 28, 2015 4.753 4.753 4.650 4.669 865,685 -0.08(-1.78%)
Sep 25, 2015 4.753 4.777 4.734 4.753 559,549 -0.00(-0.05%)
Sep 24, 2015 4.739 4.767 4.720 4.756 765,087 +0.01(+0.15%)
Sep 23, 2015 4.805 4.805 4.744 4.749 665,317 -0.06(-1.17%)
Sep 22, 2015 4.767 4.814 4.763 4.805 1,121,966 -0.00(-0.10%)
Sep 21, 2015 4.805 4.833 4.782 4.810 474,367 -0.00(-0.10%)
Sep 18, 2015 4.758 4.826 4.758 4.814 826,576 +0.02(+0.39%)
Sep 17, 2015 4.739 4.824 4.734 4.795 904,928 +0.04(+0.79%)
Sep 16, 2015 4.758 4.781 4.744 4.758 609,649 -0.01(-0.20%)
Sep 15, 2015 4.749 4.772 4.749 4.767 516,432 +0.03(+0.59%)
Sep 14, 2015 4.763 4.767 4.739 4.739 472,717 -0.02(-0.49%)
Sep 11, 2015 4.744 4.772 4.734 4.763 461,143 +0.02(+0.40%)
Sep 10, 2015 4.702 4.758 4.702 4.744 415,750 +0.03(+0.69%)
Sep 09, 2015 4.744 4.748 4.707 4.711 416,761 -0.04(-0.79%)
Sep 08, 2015 4.697 4.753 4.697 4.749 615,331 +0.07(+1.39%)
Sep 04, 2015 4.679 4.683 4.683 4.683 433,046 -0.01(-0.30%)
Sep 03, 2015 4.669 4.725 4.665 4.697 1,003,225 +0.03(+0.70%)
Sep 02, 2015 4.674 4.688 4.655 4.665 668,698 +0.00(+0.10%)
Sep 01, 2015 4.609 4.665 4.609 4.660 756,311 +0.01(+0.30%)
Aug 31, 2015 4.693 4.702 4.641 4.646 1,273,405 -0.05(-1.09%)
Aug 28, 2015 4.665 4.721 4.655 4.697 1,354,040 +0.04(+0.80%)
Aug 27, 2015 4.679 4.711 4.651 4.660 962,908 +0.00(+0.10%)
Aug 26, 2015 4.599 4.660 4.599 4.655 1,775,044 +0.08(+1.83%)
Aug 25, 2015 4.544 4.585 4.544 4.571 1,964,990 +0.07(+1.45%)
Aug 24, 2015 4.502 4.604 4.269 4.506 2,101,159 -0.15(-3.30%)
Aug 21, 2015 4.665 4.681 4.641 4.660 871,472 -0.01(-0.30%)
Aug 20, 2015 4.683 4.693 4.665 4.674 616,898 -0.04(-0.79%)
Aug 19, 2015 4.697 4.716 4.683 4.711 649,661 -0.00(-0.10%)
Aug 18, 2015 4.702 4.725 4.693 4.716 756,788 -0.01(-0.30%)
Aug 17, 2015 4.744 4.747 4.693 4.730 1,163,300 -0.03(-0.68%)
Aug 14, 2015 4.753 4.777 4.749 4.763 478,767 +0.01(+0.29%)
Aug 13, 2015 4.749 4.763 4.730 4.749 482,061 -0.02(-0.49%)
Aug 12, 2015 4.739 4.772 4.735 4.772 817,672 +0.00(+0.10%)
Aug 11, 2015 4.786 4.790 4.767 4.767 803,826 -0.05(-1.06%)
Aug 10, 2015 4.800 4.827 4.795 4.818 646,011 +0.02(+0.39%)
Aug 07, 2015 4.804 4.846 4.800 4.800 699,860 -0.03(-0.58%)
Aug 06, 2015 4.860 4.864 4.813 4.827 914,840 -0.04(-0.86%)
Aug 05, 2015 4.892 4.920 4.869 4.869 850,569 -0.02(-0.47%)
Aug 04, 2015 4.883 4.908 4.874 4.892 623,669 -0.01(-0.28%)
Aug 03, 2015 4.883 4.915 4.869 4.906 422,717 +0.01(+0.19%)
Jul 31, 2015 4.860 4.911 4.855 4.897 1,201,559 +0.05(+1.05%)
Jul 30, 2015 4.795 4.851 4.795 4.846 809,748 +0.04(+0.77%)
Jul 29, 2015 4.767 4.823 4.767 4.809 840,967 +0.03(+0.68%)
Jul 28, 2015 4.767 4.813 4.749 4.776 943,477 +0.01(+0.19%)
Jul 27, 2015 4.786 4.791 4.739 4.767 696,289 -0.04(-0.87%)
Jul 24, 2015 4.874 4.874 4.804 4.809 729,555 -0.07(-1.42%)
Jul 23, 2015 4.888 4.892 4.855 4.878 906,809 +0.00(+0.00%)
Jul 22, 2015 4.901 4.906 4.860 4.878 1,298,512 -0.04(-0.75%)
Jul 21, 2015 4.915 4.952 4.901 4.915 679,231 -0.02(-0.47%)
Jul 20, 2015 5.008 5.008 4.934 4.938 824,205 -0.07(-1.39%)
Jul 17, 2015 5.008 5.022 4.994 5.008 340,169 -0.02(-0.46%)
Jul 16, 2015 4.975 5.031 4.972 5.031 1,018,033 +0.06(+1.12%)
Jul 15, 2015 4.948 4.989 4.943 4.975 887,742 +0.03(+0.66%)
Jul 14, 2015 4.943 4.957 4.938 4.943 682,454 -0.01(-0.19%)
Jul 13, 2015 4.962 4.975 4.943 4.952 968,248 -0.01(-0.19%)
Jul 10, 2015 4.934 4.966 4.934 4.962 642,914 +0.03(+0.56%)
Jul 09, 2015 4.934 4.951 4.929 4.934 652,028 +0.00(+0.09%)
Jul 08, 2015 4.916 4.939 4.874 4.929 613,381 -0.04(-0.74%)
Jul 07, 2015 4.989 4.989 4.929 4.966 672,821 -0.03(-0.55%)
Jul 06, 2015 4.962 4.998 4.952 4.994 743,908 +0.01(+0.18%)
Jul 02, 2015 4.966 4.985 4.985 4.985 352,085 +0.02(+0.37%)
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.