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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	9.750	9.770	9.700	9.720	740,341	-0.02(-0.21%)
May 16, 2024	9.950	9.950	9.700	9.740	751,581	-0.19(-1.91%)
May 15, 2024	9.810	9.960	9.780	9.930	1,206,943	+0.20(+2.06%)
May 14, 2024	9.720	9.750	9.710	9.730	185,622	+0.02(+0.18%)
May 13, 2024	9.801	9.801	9.692	9.712	341,597	-0.06(-0.61%)
May 10, 2024	9.861	9.861	9.772	9.772	201,583	-0.06(-0.61%)
May 09, 2024	9.801	9.861	9.782	9.831	397,742	+0.03(+0.30%)
May 08, 2024	9.782	9.821	9.772	9.801	277,465	+0.01(+0.10%)
May 07, 2024	9.801	9.811	9.782	9.791	339,997	+0.02(+0.20%)
May 06, 2024	9.772	9.801	9.752	9.772	311,773	+0.01(+0.10%)
May 03, 2024	9.672	9.772	9.662	9.762	424,215	+0.11(+1.13%)
May 02, 2024	9.662	9.672	9.613	9.653	354,730	+0.00(+0.00%)
May 01, 2024	9.573	9.662	9.563	9.653	412,052	+0.07(+0.72%)
Apr 30, 2024	9.583	9.633	9.568	9.583	290,384	-0.03(-0.31%)
Apr 29, 2024	9.613	9.623	9.583	9.613	194,492	+0.01(+0.10%)
Apr 26, 2024	9.534	9.643	9.534	9.603	301,595	+0.08(+0.83%)
Apr 25, 2024	9.464	9.543	9.449	9.524	387,773	-0.02(-0.21%)
Apr 24, 2024	9.583	9.605	9.494	9.543	266,211	-0.05(-0.52%)
Apr 23, 2024	9.583	9.603	9.524	9.593	212,605	+0.08(+0.83%)
Apr 22, 2024	9.385	9.524	9.375	9.514	504,908	+0.14(+1.48%)
Apr 19, 2024	9.345	9.375	9.342	9.375	169,339	+0.02(+0.21%)
Apr 18, 2024	9.345	9.365	9.315	9.355	159,358	-0.01(-0.11%)
Apr 17, 2024	9.305	9.365	9.303	9.365	324,245	+0.09(+0.96%)
Apr 16, 2024	9.196	9.295	9.137	9.276	1,051,387	+0.09(+0.97%)
Apr 15, 2024	9.424	9.439	9.176	9.186	925,750	-0.21(-2.22%)
Apr 12, 2024	9.553	9.563	9.395	9.395	471,041	-0.17(-1.78%)
Apr 11, 2024	9.615	9.624	9.516	9.565	520,326	-0.05(-0.51%)
Apr 10, 2024	9.585	9.624	9.536	9.615	633,706	-0.03(-0.31%)
Apr 09, 2024	9.634	9.644	9.605	9.644	318,317	+0.05(+0.51%)
Apr 08, 2024	9.605	9.624	9.577	9.595	340,889	+0.00(+0.00%)
Apr 05, 2024	9.585	9.601	9.546	9.595	297,152	+0.02(+0.21%)
Apr 04, 2024	9.644	9.644	9.565	9.575	340,362	-0.04(-0.41%)
Apr 03, 2024	9.565	9.620	9.546	9.615	258,221	+0.03(+0.31%)
Apr 02, 2024	9.556	9.585	9.516	9.585	307,065	-0.04(-0.41%)
Apr 01, 2024	9.615	9.634	9.546	9.624	488,872	-0.01(-0.10%)
Mar 28, 2024	9.693	9.679	9.624	9.634	1,077,076	-0.06(-0.61%)
Mar 27, 2024	9.674	9.693	9.634	9.693	351,875	+0.05(+0.51%)
Mar 26, 2024	9.634	9.674	9.610	9.644	331,063	+0.07(+0.72%)
Mar 25, 2024	9.634	9.644	9.575	9.575	329,126	-0.05(-0.51%)
Mar 22, 2024	9.644	9.693	9.605	9.624	430,391	+0.00(+0.00%)
Mar 21, 2024	9.644	9.644	9.585	9.624	313,677	+0.02(+0.20%)
Mar 20, 2024	9.565	9.644	9.546	9.605	381,516	+0.02(+0.21%)
Mar 19, 2024	9.605	9.615	9.546	9.585	545,576	+0.00(+0.00%)
Mar 18, 2024	9.546	9.615	9.530	9.585	260,349	+0.06(+0.62%)
Mar 15, 2024	9.506	9.575	9.487	9.526	180,652	+0.00(+0.00%)
Mar 14, 2024	9.634	9.634	9.492	9.526	442,735	-0.12(-1.25%)
Mar 13, 2024	9.568	9.675	9.568	9.646	774,460	+0.10(+1.02%)
Mar 12, 2024	9.549	9.568	9.509	9.549	392,352	+0.00(+0.00%)
Mar 11, 2024	9.568	9.568	9.509	9.549	411,036	-0.01(-0.10%)
Mar 08, 2024	9.568	9.568	9.529	9.558	285,464	+0.01(+0.10%)
Mar 07, 2024	9.568	9.588	9.529	9.549	369,252	+0.03(+0.31%)
Mar 06, 2024	9.490	9.519	9.441	9.519	260,949	+0.06(+0.62%)
Mar 05, 2024	9.509	9.553	9.461	9.461	315,060	-0.06(-0.62%)
Mar 04, 2024	9.490	9.539	9.490	9.519	349,922	-0.03(-0.31%)
Mar 01, 2024	9.470	9.558	9.461	9.549	431,960	+0.08(+0.82%)
Feb 29, 2024	9.461	9.470	9.392	9.470	344,288	+0.06(+0.62%)
Feb 28, 2024	9.334	9.412	9.304	9.412	202,016	+0.07(+0.73%)
Feb 27, 2024	9.304	9.353	9.304	9.344	309,908	+0.05(+0.53%)
Feb 26, 2024	9.324	9.353	9.285	9.295	259,054	-0.04(-0.42%)
Feb 23, 2024	9.344	9.353	9.324	9.334	313,807	-0.01(-0.10%)
Feb 22, 2024	9.353	9.372	9.334	9.344	351,383	-0.01(-0.10%)
Feb 21, 2024	9.363	9.392	9.314	9.353	259,699	+0.00(+0.00%)
Feb 20, 2024	9.363	9.392	9.314	9.353	324,637	+0.02(+0.21%)
Feb 16, 2024	9.344	9.383	9.314	9.334	314,352	-0.05(-0.52%)
Feb 15, 2024	9.402	9.422	9.344	9.383	362,085	-0.01(-0.10%)
Feb 14, 2024	9.402	9.402	9.363	9.392	479,820	+0.04(+0.40%)
Feb 13, 2024	9.326	9.375	9.297	9.355	407,443	-0.05(-0.51%)
Feb 12, 2024	9.384	9.442	9.365	9.404	525,147	+0.00(+0.00%)
Feb 09, 2024	9.326	9.404	9.303	9.404	431,112	+0.11(+1.15%)
Feb 08, 2024	9.336	9.336	9.263	9.297	485,747	-0.04(-0.41%)
Feb 07, 2024	9.365	9.365	9.307	9.336	281,770	+0.01(+0.10%)
Feb 06, 2024	9.326	9.326	9.307	9.326	407,174	+0.03(+0.31%)
Feb 05, 2024	9.326	9.326	9.229	9.297	356,097	-0.04(-0.41%)
Feb 02, 2024	9.307	9.355	9.278	9.336	541,728	+0.00(+0.00%)
Feb 01, 2024	9.336	9.355	9.317	9.336	566,358	+0.04(+0.42%)
Jan 31, 2024	9.317	9.346	9.288	9.297	424,496	-0.02(-0.21%)
Jan 30, 2024	9.317	9.326	9.297	9.317	433,799	+0.00(+0.00%)
Jan 29, 2024	9.239	9.317	9.200	9.317	818,030	+0.10(+1.05%)
Jan 26, 2024	9.229	9.234	9.191	9.220	373,590	+0.00(+0.00%)
Jan 25, 2024	9.239	9.248	9.191	9.220	381,211	+0.04(+0.42%)
Jan 24, 2024	9.249	9.249	9.152	9.181	386,601	+0.00(+0.00%)
Jan 23, 2024	9.162	9.181	9.123	9.181	513,167	+0.03(+0.32%)
Jan 22, 2024	9.104	9.181	9.104	9.152	428,592	+0.07(+0.75%)
Jan 19, 2024	9.220	9.220	9.055	9.084	622,234	-0.10(-1.05%)
Jan 18, 2024	9.229	9.239	9.162	9.181	558,014	-0.01(-0.11%)
Jan 17, 2024	9.220	9.229	9.171	9.191	392,049	-0.07(-0.73%)
Jan 16, 2024	9.365	9.365	9.249	9.258	630,090	-0.11(-1.14%)
Jan 12, 2024	9.375	9.501	9.355	9.365	1,245,108	-0.01(-0.10%)
Jan 11, 2024	9.346	9.384	9.307	9.375	556,576	+0.03(+0.29%)
Jan 10, 2024	9.357	9.411	9.357	9.348	812,322	+0.03(+0.31%)
Jan 09, 2024	9.328	9.352	9.246	9.319	606,152	-0.01(-0.10%)
Jan 08, 2024	9.232	9.328	9.213	9.328	684,793	+0.13(+1.46%)
Jan 05, 2024	9.184	9.256	9.175	9.194	502,285	+0.01(+0.10%)
Jan 04, 2024	9.156	9.204	9.127	9.184	488,400	+0.04(+0.42%)
Jan 03, 2024	9.127	9.156	9.088	9.146	540,333	+0.00(+0.00%)
Jan 02, 2024	9.117	9.156	9.088	9.146	688,572	+0.09(+0.95%)
Dec 29, 2023	9.184	9.213	9.050	9.059	550,672	-0.12(-1.36%)
Dec 28, 2023	9.136	9.189	9.098	9.184	514,321	+0.05(+0.53%)
Dec 27, 2023	9.107	9.146	9.079	9.136	648,776	+0.07(+0.74%)
Dec 26, 2023	9.040	9.088	9.021	9.069	387,485	+0.03(+0.32%)
Dec 22, 2023	8.992	9.088	8.992	9.040	612,340	+0.05(+0.53%)
Dec 21, 2023	8.877	8.992	8.877	8.992	571,345	+0.13(+1.52%)
Dec 20, 2023	8.925	8.963	8.843	8.858	680,869	-0.04(-0.43%)
Dec 19, 2023	8.944	8.973	8.867	8.896	477,690	-0.01(-0.11%)
Dec 18, 2023	8.867	8.925	8.858	8.906	470,713	+0.06(+0.65%)
Dec 15, 2023	8.925	8.954	8.838	8.848	368,997	-0.06(-0.65%)
Dec 14, 2023	8.800	8.925	8.771	8.906	795,276	+0.11(+1.29%)
Dec 13, 2023	8.573	8.812	8.545	8.792	1,286,396	+0.26(+3.01%)
Dec 12, 2023	8.554	8.559	8.507	8.535	368,075	-0.02(-0.22%)
Dec 11, 2023	8.488	8.554	8.469	8.554	385,930	+0.08(+0.90%)
Dec 08, 2023	8.545	8.578	8.450	8.478	525,801	-0.06(-0.67%)
Dec 07, 2023	8.535	8.564	8.516	8.535	309,398	+0.00(+0.00%)
Dec 06, 2023	8.573	8.573	8.516	8.535	440,767	+0.00(+0.00%)
Dec 05, 2023	8.469	8.535	8.435	8.535	744,207	+0.13(+1.59%)
Dec 04, 2023	8.411	8.454	8.383	8.402	538,047	-0.01(-0.11%)
Dec 01, 2023	8.307	8.430	8.297	8.411	765,180	+0.10(+1.15%)
Nov 30, 2023	8.269	8.316	8.211	8.316	700,466	+0.10(+1.28%)
Nov 29, 2023	8.221	8.240	8.183	8.211	835,621	+0.04(+0.47%)
Nov 28, 2023	8.259	8.288	8.145	8.173	1,314,079	-0.07(-0.81%)
Nov 27, 2023	8.269	8.307	8.221	8.240	485,698	-0.02(-0.23%)
Nov 24, 2023	8.249	8.269	8.192	8.259	323,302	+0.01(+0.12%)
Nov 22, 2023	8.269	8.292	8.216	8.249	358,682	+0.00(+0.00%)
Nov 21, 2023	8.307	8.326	8.230	8.249	677,565	-0.07(-0.80%)
Nov 20, 2023	8.411	8.478	8.278	8.316	1,545,784	-0.10(-1.13%)
Nov 17, 2023	8.373	8.430	8.373	8.411	312,132	+0.06(+0.68%)
Nov 16, 2023	8.373	8.402	8.350	8.354	246,077	-0.03(-0.34%)
Nov 15, 2023	8.430	8.459	8.373	8.383	280,243	-0.02(-0.23%)
Nov 14, 2023	8.326	8.426	8.326	8.402	548,414	+0.16(+1.94%)
Nov 13, 2023	8.251	8.270	8.233	8.242	196,761	-0.01(-0.11%)
Nov 10, 2023	8.261	8.280	8.214	8.251	182,571	+0.04(+0.46%)
Nov 09, 2023	8.384	8.384	8.195	8.214	486,960	-0.16(-1.92%)
Nov 08, 2023	8.421	8.421	8.336	8.374	316,696	+0.01(+0.11%)
Nov 07, 2023	8.346	8.365	8.289	8.365	521,280	+0.04(+0.45%)
Nov 06, 2023	8.440	8.440	8.290	8.327	340,456	-0.07(-0.79%)
Nov 03, 2023	8.431	8.497	8.355	8.393	760,400	+0.02(+0.23%)
Nov 02, 2023	8.148	8.374	8.148	8.374	533,698	+0.25(+3.02%)
Nov 01, 2023	7.978	8.129	7.978	8.129	537,505	+0.17(+2.14%)
Oct 31, 2023	7.893	7.968	7.844	7.959	507,479	+0.10(+1.32%)
Oct 30, 2023	7.827	7.882	7.818	7.855	286,819	+0.07(+0.85%)
Oct 27, 2023	7.836	7.864	7.751	7.789	397,197	+0.00(+0.00%)
Oct 26, 2023	7.779	7.827	7.779	7.789	297,742	+0.00(+0.00%)
Oct 25, 2023	7.874	7.893	7.760	7.789	371,431	-0.08(-1.08%)
Oct 24, 2023	7.798	7.874	7.798	7.874	432,603	+0.09(+1.21%)
Oct 23, 2023	7.789	7.874	7.723	7.779	784,764	+0.00(+0.00%)
Oct 20, 2023	7.836	7.864	7.775	7.779	525,472	-0.05(-0.60%)
Oct 19, 2023	7.874	7.874	7.808	7.827	466,016	-0.05(-0.60%)
Oct 18, 2023	7.883	7.897	7.836	7.874	441,568	-0.02(-0.24%)
Oct 17, 2023	7.883	7.940	7.855	7.893	545,641	-0.04(-0.48%)
Oct 16, 2023	8.015	8.034	7.902	7.930	521,597	-0.07(-0.83%)
Oct 13, 2023	8.025	8.071	7.987	7.997	540,949	+0.01(+0.09%)
Oct 12, 2023	8.064	8.064	7.938	7.989	577,728	-0.04(-0.47%)
Oct 11, 2023	8.017	8.045	8.008	8.026	356,672	+0.03(+0.35%)
Oct 10, 2023	8.008	8.017	7.960	7.998	469,013	+0.01(+0.12%)
Oct 09, 2023	7.896	8.008	7.877	7.989	426,848	+0.07(+0.95%)
Oct 06, 2023	7.811	7.914	7.793	7.914	417,060	+0.07(+0.83%)
Oct 05, 2023	7.924	7.933	7.839	7.849	350,038	-0.07(-0.83%)
Oct 04, 2023	7.858	7.924	7.811	7.914	595,484	+0.09(+1.20%)
Oct 03, 2023	7.830	7.877	7.779	7.821	593,768	-0.06(-0.71%)
Oct 02, 2023	8.045	8.083	7.877	7.877	1,074,831	-0.20(-2.43%)
Sep 29, 2023	8.167	8.167	8.073	8.073	663,117	-0.01(-0.12%)
Sep 28, 2023	8.083	8.083	7.998	8.083	726,885	+0.02(+0.23%)
Sep 27, 2023	8.092	8.148	8.045	8.064	495,965	+0.02(+0.23%)
Sep 26, 2023	8.185	8.204	8.040	8.045	655,742	-0.16(-1.94%)
Sep 25, 2023	8.204	8.204	8.195	8.204	316,328	-0.02(-0.23%)
Sep 22, 2023	8.214	8.242	8.139	8.223	675,806	+0.06(+0.69%)
Sep 21, 2023	8.242	8.260	8.167	8.167	452,818	-0.13(-1.58%)
Sep 20, 2023	8.270	8.335	8.270	8.298	715,716	+0.03(+0.34%)
Sep 19, 2023	8.401	8.401	8.251	8.270	950,604	-0.12(-1.45%)
Sep 18, 2023	8.429	8.447	8.373	8.391	489,762	-0.05(-0.55%)
Sep 15, 2023	8.447	8.461	8.401	8.438	430,468	-0.02(-0.22%)
Sep 14, 2023	8.522	8.541	8.452	8.457	493,168	-0.05(-0.57%)
Sep 13, 2023	8.524	8.533	8.506	8.506	380,895	-0.02(-0.22%)
Sep 12, 2023	8.561	8.561	8.506	8.524	595,991	-0.03(-0.33%)
Sep 11, 2023	8.533	8.608	8.524	8.552	410,409	+0.02(+0.22%)
Sep 08, 2023	8.552	8.557	8.496	8.533	299,574	+0.02(+0.22%)
Sep 07, 2023	8.487	8.533	8.459	8.515	427,669	+0.02(+0.22%)
Sep 06, 2023	8.589	8.589	8.468	8.496	659,220	-0.06(-0.76%)
Sep 05, 2023	8.580	8.654	8.561	8.561	445,729	-0.05(-0.54%)