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 29, 2017 6.329 6.346 6.323 6.346 433,027 +0.04(+0.62%)
Sep 28, 2017 6.312 6.335 6.302 6.307 297,521 -0.01(-0.18%)
Sep 27, 2017 6.307 6.329 6.291 6.318 449,766 +0.03(+0.45%)
Sep 26, 2017 6.273 6.307 6.273 6.290 611,113 +0.03(+0.45%)
Sep 25, 2017 6.284 6.290 6.262 6.262 372,828 -0.01(-0.18%)
Sep 22, 2017 6.262 6.284 6.262 6.273 324,144 +0.02(+0.27%)
Sep 21, 2017 6.256 6.279 6.249 6.256 325,497 +0.00(+0.00%)
Sep 20, 2017 6.234 6.256 6.228 6.256 576,760 +0.04(+0.63%)
Sep 19, 2017 6.228 6.236 6.217 6.217 658,971 +0.01(+0.09%)
Sep 18, 2017 6.234 6.239 6.211 6.211 894,863 -0.02(-0.36%)
Sep 15, 2017 6.273 6.273 6.228 6.234 462,535 -0.01(-0.09%)
Sep 14, 2017 6.228 6.262 6.222 6.239 502,664 +0.02(+0.27%)
Sep 13, 2017 6.228 6.256 6.222 6.222 467,677 -0.02(-0.36%)
Sep 12, 2017 6.234 6.256 6.234 6.245 398,978 +0.01(+0.09%)
Sep 11, 2017 6.222 6.250 6.200 6.239 625,754 +0.03(+0.45%)
Sep 08, 2017 6.239 6.245 6.167 6.211 1,022,610 -0.02(-0.27%)
Sep 07, 2017 6.250 6.261 6.222 6.228 688,359 -0.02(-0.36%)
Sep 06, 2017 6.234 6.256 6.234 6.250 456,238 +0.02(+0.36%)
Sep 05, 2017 6.239 6.250 6.217 6.228 469,713 -0.02(-0.36%)
Sep 01, 2017 6.228 6.250 6.211 6.250 374,450 +0.04(+0.63%)
Aug 31, 2017 6.234 6.234 6.211 6.211 548,146 -0.01(-0.09%)
Aug 30, 2017 6.206 6.217 6.194 6.217 530,409 +0.00(+0.00%)
Aug 29, 2017 6.194 6.217 6.183 6.217 416,330 +0.01(+0.18%)
Aug 28, 2017 6.194 6.206 6.189 6.206 561,994 +0.02(+0.36%)
Aug 25, 2017 6.172 6.183 6.155 6.183 1,127,026 +0.03(+0.54%)
Aug 24, 2017 6.167 6.178 6.144 6.150 550,615 -0.02(-0.36%)
Aug 23, 2017 6.155 6.178 6.150 6.172 577,501 +0.01(+0.18%)
Aug 22, 2017 6.144 6.172 6.144 6.161 412,070 +0.02(+0.36%)
Aug 21, 2017 6.139 6.161 6.139 6.139 423,823 -0.02(-0.27%)
Aug 18, 2017 6.133 6.161 6.116 6.155 596,098 +0.02(+0.36%)
Aug 17, 2017 6.150 6.167 6.122 6.133 704,884 -0.02(-0.27%)
Aug 16, 2017 6.155 6.172 6.144 6.150 440,238 -0.01(-0.09%)
Aug 15, 2017 6.167 6.178 6.139 6.155 363,000 -0.01(-0.18%)
Aug 14, 2017 6.172 6.194 6.139 6.167 571,366 +0.01(+0.18%)
Aug 11, 2017 6.122 6.194 6.088 6.155 931,775 +0.04(+0.64%)
Aug 10, 2017 6.177 6.177 6.072 6.116 1,106,304 -0.07(-1.08%)
Aug 09, 2017 6.177 6.205 6.166 6.183 683,800 -0.01(-0.09%)
Aug 08, 2017 6.233 6.252 6.177 6.188 918,381 -0.07(-1.15%)
Aug 07, 2017 6.288 6.288 6.238 6.260 615,041 -0.02(-0.35%)
Aug 04, 2017 6.283 6.288 6.260 6.283 757,547 +0.02(+0.27%)
Aug 03, 2017 6.266 6.272 6.244 6.266 488,657 +0.01(+0.18%)
Aug 02, 2017 6.249 6.255 6.233 6.255 432,005 +0.02(+0.36%)
Aug 01, 2017 6.288 6.294 6.216 6.233 1,310,224 -0.06(-0.88%)
Jul 31, 2017 6.288 6.305 6.272 6.288 659,756 +0.02(+0.35%)
Jul 28, 2017 6.238 6.277 6.238 6.266 576,310 +0.03(+0.44%)
Jul 27, 2017 6.238 6.245 6.227 6.238 510,716 +0.00(+0.00%)
Jul 26, 2017 6.222 6.244 6.199 6.238 955,976 +0.03(+0.45%)
Jul 25, 2017 6.188 6.211 6.179 6.211 593,864 +0.04(+0.63%)
Jul 24, 2017 6.172 6.183 6.172 6.172 340,060 -0.01(-0.18%)
Jul 21, 2017 6.188 6.188 6.161 6.183 286,129 -0.01(-0.18%)
Jul 20, 2017 6.188 6.194 6.166 6.194 422,599 +0.02(+0.36%)
Jul 19, 2017 6.127 6.183 6.127 6.172 732,361 +0.05(+0.82%)
Jul 18, 2017 6.133 6.144 6.122 6.122 398,728 +0.00(+0.00%)
Jul 17, 2017 6.150 6.155 6.122 6.122 415,889 -0.02(-0.27%)
Jul 14, 2017 6.144 6.150 6.133 6.138 562,813 +0.02(+0.36%)
Jul 13, 2017 6.116 6.122 6.100 6.116 534,619 -0.01(-0.18%)
Jul 12, 2017 6.116 6.133 6.111 6.127 471,094 +0.04(+0.64%)
Jul 11, 2017 6.078 6.100 6.078 6.089 927,945 +0.02(+0.36%)
Jul 10, 2017 6.072 6.078 6.050 6.067 566,721 +0.00(+0.00%)
Jul 07, 2017 6.061 6.078 6.033 6.067 726,939 +0.01(+0.18%)
Jul 06, 2017 6.067 6.067 6.039 6.056 535,135 -0.02(-0.27%)
Jul 05, 2017 6.111 6.116 6.067 6.072 773,542 -0.04(-0.72%)
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.