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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.232	8.232	8.138	8.138	657,841	-0.01(-0.12%)
Sep 28, 2023	8.147	8.147	8.063	8.147	721,101	+0.02(+0.23%)
Sep 27, 2023	8.157	8.213	8.110	8.129	492,019	+0.02(+0.23%)
Sep 26, 2023	8.251	8.270	8.105	8.110	650,524	-0.16(-1.94%)
Sep 25, 2023	8.270	8.270	8.261	8.270	313,811	-0.02(-0.23%)
Sep 22, 2023	8.279	8.308	8.204	8.289	670,428	+0.06(+0.69%)
Sep 21, 2023	8.308	8.326	8.232	8.232	449,215	-0.13(-1.58%)
Sep 20, 2023	8.336	8.402	8.336	8.364	710,021	+0.03(+0.34%)
Sep 19, 2023	8.468	8.468	8.317	8.336	943,040	-0.12(-1.45%)
Sep 18, 2023	8.496	8.514	8.440	8.459	485,865	-0.05(-0.55%)
Sep 15, 2023	8.515	8.529	8.468	8.506	427,043	-0.02(-0.22%)
Sep 14, 2023	8.591	8.609	8.520	8.525	489,244	-0.05(-0.57%)
Sep 13, 2023	8.592	8.602	8.574	8.574	377,864	-0.02(-0.22%)
Sep 12, 2023	8.630	8.630	8.574	8.592	591,249	-0.03(-0.33%)
Sep 11, 2023	8.602	8.677	8.592	8.620	407,144	+0.02(+0.22%)
Sep 08, 2023	8.620	8.625	8.564	8.602	297,190	+0.02(+0.22%)
Sep 07, 2023	8.555	8.602	8.527	8.583	424,266	+0.02(+0.22%)
Sep 06, 2023	8.658	8.658	8.536	8.564	653,974	-0.07(-0.76%)
Sep 05, 2023	8.649	8.723	8.630	8.630	442,182	-0.05(-0.54%)
Sep 01, 2023	8.649	8.695	8.611	8.677	570,884	+0.03(+0.32%)
Aug 31, 2023	8.658	8.686	8.620	8.649	451,810	+0.02(+0.22%)
Aug 30, 2023	8.649	8.677	8.592	8.630	682,303	+0.05(+0.54%)
Aug 29, 2023	8.490	8.583	8.480	8.583	695,028	+0.09(+1.10%)
Aug 28, 2023	8.480	8.490	8.443	8.490	437,273	+0.07(+0.78%)
Aug 25, 2023	8.340	8.485	8.317	8.424	999,761	+0.10(+1.24%)
Aug 24, 2023	8.443	8.443	8.321	8.321	292,322	-0.09(-1.11%)
Aug 23, 2023	8.349	8.415	8.321	8.415	316,920	+0.08(+1.01%)
Aug 22, 2023	8.368	8.368	8.303	8.331	229,190	-0.02(-0.22%)
Aug 21, 2023	8.321	8.359	8.298	8.349	364,025	+0.04(+0.45%)
Aug 18, 2023	8.256	8.340	8.242	8.312	346,387	+0.03(+0.34%)
Aug 17, 2023	8.377	8.405	8.267	8.284	520,274	-0.11(-1.34%)
Aug 16, 2023	8.434	8.452	8.377	8.396	279,677	-0.03(-0.33%)
Aug 15, 2023	8.564	8.564	8.405	8.424	350,473	-0.05(-0.55%)
Aug 14, 2023	8.480	8.499	8.443	8.471	447,096	-0.02(-0.24%)
Aug 11, 2023	8.473	8.501	8.454	8.492	645,972	+0.01(+0.11%)
Aug 10, 2023	8.417	8.482	8.390	8.482	725,725	+0.12(+1.44%)
Aug 09, 2023	8.390	8.408	8.362	8.362	715,451	+0.02(+0.22%)
Aug 08, 2023	8.390	8.408	8.334	8.343	565,004	-0.05(-0.55%)
Aug 07, 2023	8.408	8.408	8.362	8.390	483,514	+0.01(+0.11%)
Aug 04, 2023	8.353	8.380	8.297	8.380	486,789	+0.06(+0.78%)
Aug 03, 2023	8.362	8.371	8.297	8.315	387,493	-0.06(-0.77%)
Aug 02, 2023	8.399	8.408	8.362	8.380	319,714	-0.05(-0.55%)
Aug 01, 2023	8.417	8.473	8.371	8.427	868,020	+0.01(+0.11%)
Jul 31, 2023	8.343	8.417	8.315	8.417	583,756	+0.11(+1.34%)
Jul 28, 2023	8.251	8.343	8.251	8.306	425,003	+0.10(+1.24%)
Jul 27, 2023	8.241	8.297	8.204	8.204	473,694	+0.00(+0.00%)
Jul 26, 2023	8.186	8.223	8.186	8.204	414,338	+0.04(+0.45%)
Jul 25, 2023	8.158	8.186	8.149	8.167	454,243	+0.01(+0.11%)
Jul 24, 2023	8.278	8.283	8.158	8.158	696,238	-0.10(-1.23%)
Jul 21, 2023	8.343	8.371	8.241	8.260	2,130,813	-0.06(-0.78%)
Jul 20, 2023	8.334	8.370	8.278	8.325	711,192	-0.02(-0.22%)
Jul 19, 2023	8.315	8.343	8.306	8.343	345,504	+0.06(+0.78%)
Jul 18, 2023	8.241	8.306	8.223	8.278	614,007	+0.01(+0.11%)
Jul 17, 2023	8.241	8.288	8.223	8.269	547,888	+0.06(+0.79%)
Jul 14, 2023	8.306	8.306	8.195	8.204	382,416	-0.06(-0.78%)
Jul 13, 2023	8.278	8.302	8.251	8.269	425,275	+0.03(+0.31%)
Jul 12, 2023	8.197	8.271	8.174	8.243	624,186	+0.06(+0.79%)
Jul 11, 2023	8.243	8.257	8.151	8.179	783,405	-0.03(-0.34%)
Jul 10, 2023	8.179	8.206	8.142	8.206	429,643	+0.06(+0.68%)
Jul 07, 2023	8.142	8.170	8.124	8.151	433,399	+0.03(+0.34%)
Jul 06, 2023	8.170	8.179	8.096	8.124	465,486	-0.09(-1.12%)
Jul 05, 2023	8.188	8.243	8.188	8.216	478,467	+0.03(+0.34%)
Jul 03, 2023	8.225	8.225	8.161	8.188	346,115	-0.01(-0.11%)
Jun 30, 2023	8.206	8.234	8.179	8.197	895,778	+0.05(+0.56%)
Jun 29, 2023	8.151	8.151	8.115	8.151	388,742	+0.03(+0.34%)
Jun 28, 2023	8.078	8.170	8.069	8.124	857,072	+0.06(+0.68%)
Jun 27, 2023	8.069	8.087	8.059	8.069	289,098	+0.02(+0.23%)
Jun 26, 2023	8.032	8.096	8.023	8.050	433,360	+0.02(+0.23%)
Jun 23, 2023	8.069	8.087	8.032	8.032	358,614	-0.04(-0.46%)
Jun 22, 2023	8.096	8.096	8.050	8.069	489,739	-0.03(-0.34%)
Jun 21, 2023	8.087	8.096	8.050	8.096	367,134	+0.01(+0.11%)
Jun 20, 2023	8.078	8.087	8.023	8.087	385,032	+0.03(+0.34%)
Jun 16, 2023	8.069	8.096	8.032	8.059	340,170	-0.02(-0.23%)
Jun 15, 2023	8.004	8.087	8.004	8.078	472,319	+0.35(+4.58%)
May 08, 2023	7.751	7.751	7.697	7.724	433,885	+0.00(+0.00%)
May 05, 2023	7.733	7.787	7.706	7.724	1,229,907	+0.03(+0.35%)
May 04, 2023	7.778	7.796	7.679	7.697	984,013	-0.08(-1.04%)
May 03, 2023	7.850	7.877	7.742	7.778	1,435,263	-0.06(-0.81%)
May 02, 2023	7.940	7.956	7.832	7.841	429,146	-0.08(-1.03%)
May 01, 2023	7.913	7.949	7.886	7.922	368,283	+0.02(+0.23%)
Apr 28, 2023	7.913	7.940	7.904	7.904	419,745	+0.01(+0.11%)
Apr 27, 2023	7.859	7.895	7.832	7.895	372,217	+0.06(+0.81%)
Apr 26, 2023	7.841	7.868	7.805	7.832	361,851	+0.00(+0.00%)
Apr 25, 2023	7.823	7.882	7.805	7.832	443,601	-0.03(-0.34%)
Apr 24, 2023	7.886	7.895	7.850	7.859	294,698	-0.02(-0.23%)
Apr 21, 2023	7.850	7.904	7.848	7.877	431,903	+0.05(+0.69%)
Apr 20, 2023	7.877	7.882	7.805	7.823	305,794	-0.05(-0.69%)
Apr 19, 2023	7.904	7.904	7.859	7.877	205,964	-0.03(-0.34%)
Apr 18, 2023	7.959	7.959	7.886	7.904	369,571	-0.03(-0.34%)
Apr 17, 2023	7.931	7.959	7.868	7.931	537,572	+0.00(+0.00%)
Apr 14, 2023	7.968	7.974	7.886	7.931	349,127	-0.02(-0.23%)
Apr 13, 2023	7.931	7.968	7.895	7.949	499,521	+0.07(+0.89%)
Apr 12, 2023	7.843	7.924	7.843	7.879	662,869	+0.08(+1.03%)
Apr 11, 2023	7.790	7.826	7.781	7.799	481,845	+0.06(+0.81%)
Apr 10, 2023	7.754	7.772	7.718	7.736	529,433	+0.00(+0.00%)
Apr 06, 2023	7.736	7.763	7.673	7.736	690,908	+0.04(+0.58%)
Apr 05, 2023	7.718	7.736	7.656	7.691	452,700	-0.03(-0.35%)
Apr 04, 2023	7.772	7.772	7.682	7.718	570,989	-0.04(-0.58%)
Apr 03, 2023	7.808	7.826	7.745	7.763	1,024,010	-0.04(-0.46%)
Mar 31, 2023	7.808	7.852	7.767	7.799	1,151,981	+0.04(+0.46%)
Mar 30, 2023	7.781	7.790	7.709	7.763	465,323	+0.04(+0.46%)
Mar 29, 2023	7.665	7.727	7.647	7.727	399,818	+0.10(+1.29%)
Mar 28, 2023	7.665	7.665	7.611	7.629	258,047	-0.02(-0.23%)
Mar 27, 2023	7.638	7.665	7.575	7.647	441,410	+0.04(+0.59%)
Mar 24, 2023	7.584	7.629	7.548	7.602	413,950	+0.00(+0.00%)
Mar 23, 2023	7.691	7.700	7.575	7.602	416,968	-0.04(-0.58%)
Mar 22, 2023	7.647	7.736	7.638	7.647	458,657	+0.01(+0.12%)
Mar 21, 2023	7.584	7.665	7.577	7.638	325,085	+0.09(+1.18%)
Mar 20, 2023	7.539	7.575	7.503	7.548	669,404	+0.07(+0.96%)
Mar 17, 2023	7.557	7.593	7.468	7.477	363,738	-0.08(-1.07%)
Mar 16, 2023	7.396	7.566	7.360	7.557	745,933	+0.15(+2.05%)
Mar 15, 2023	7.539	7.548	7.369	7.405	2,045,267	-0.18(-2.36%)
Mar 14, 2023	7.566	7.620	7.530	7.584	557,462	+0.10(+1.29%)
Mar 13, 2023	7.532	7.585	7.426	7.488	1,256,626	-0.11(-1.40%)
Mar 10, 2023	7.638	7.691	7.567	7.594	812,782	-0.04(-0.46%)
Mar 09, 2023	7.815	7.860	7.620	7.629	771,737	-0.19(-2.38%)
Mar 08, 2023	7.842	7.869	7.798	7.815	658,980	+0.01(+0.11%)
Mar 07, 2023	7.913	7.931	7.780	7.807	608,933	-0.08(-1.01%)
Mar 06, 2023	7.922	7.957	7.886	7.886	639,011	-0.03(-0.34%)
Mar 03, 2023	7.877	7.931	7.869	7.913	516,916	+0.04(+0.56%)
Mar 02, 2023	7.869	7.891	7.842	7.869	396,520	-0.01(-0.11%)
Mar 01, 2023	7.966	7.966	7.851	7.877	422,797	-0.06(-0.78%)
Feb 28, 2023	7.957	7.988	7.886	7.939	1,160,103	+0.01(+0.11%)
Feb 27, 2023	7.904	7.948	7.869	7.931	602,579	+0.11(+1.36%)
Feb 24, 2023	7.824	7.855	7.807	7.824	719,780	-0.01(-0.11%)
Feb 23, 2023	7.851	7.877	7.789	7.833	513,201	+0.04(+0.57%)
Feb 22, 2023	7.860	7.877	7.762	7.789	990,533	+0.00(+0.00%)
Feb 21, 2023	7.957	7.957	7.771	7.789	1,081,536	-0.19(-2.44%)
Feb 17, 2023	7.966	7.984	7.886	7.984	469,628	+0.02(+0.22%)
Feb 16, 2023	7.957	7.984	7.904	7.966	664,511	-0.02(-0.22%)
Feb 15, 2023	8.046	8.080	7.966	7.984	971,147	-0.07(-0.88%)
Feb 14, 2023	8.134	8.134	8.046	8.055	900,620	-0.04(-0.46%)
Feb 13, 2023	8.101	8.110	8.066	8.092	994,963	+0.04(+0.44%)
Feb 10, 2023	8.101	8.118	8.057	8.057	576,549	-0.05(-0.65%)
Feb 09, 2023	8.241	8.241	8.101	8.110	567,327	-0.03(-0.32%)
Feb 08, 2023	8.162	8.184	8.074	8.136	644,924	-0.04(-0.54%)
Feb 07, 2023	8.136	8.206	8.119	8.180	504,146	+0.03(+0.32%)
Feb 06, 2023	8.171	8.215	8.110	8.153	695,092	-0.04(-0.43%)
Feb 03, 2023	8.241	8.264	8.171	8.189	635,254	-0.10(-1.17%)
Feb 02, 2023	8.285	8.338	8.268	8.285	768,329	+0.06(+0.75%)
Feb 01, 2023	8.162	8.259	8.127	8.224	786,732	+0.07(+0.86%)
Jan 31, 2023	8.136	8.153	8.110	8.153	762,719	+0.07(+0.87%)
Jan 30, 2023	8.118	8.118	8.057	8.083	621,851	-0.04(-0.54%)
Jan 27, 2023	8.127	8.171	8.110	8.127	752,962	+0.02(+0.22%)
Jan 26, 2023	8.083	8.118	8.048	8.110	406,894	+0.06(+0.76%)
Jan 25, 2023	8.057	8.079	8.048	8.048	467,243	-0.04(-0.43%)
Jan 24, 2023	8.118	8.145	8.066	8.083	481,792	-0.02(-0.22%)
Jan 23, 2023	8.101	8.101	8.048	8.101	564,703	+0.06(+0.77%)
Jan 20, 2023	8.110	8.127	8.039	8.039	981,399	-0.04(-0.44%)
Jan 19, 2023	8.110	8.110	8.048	8.074	426,678	-0.04(-0.43%)
Jan 18, 2023	8.136	8.140	8.057	8.110	698,337	+0.05(+0.65%)
Jan 17, 2023	8.127	8.136	8.057	8.057	607,328	-0.07(-0.86%)
Jan 13, 2023	8.057	8.127	8.035	8.127	768,416	-0.01(-0.11%)
Jan 12, 2023	7.995	8.136	7.965	8.136	1,663,594	+0.18(+2.30%)
Jan 11, 2023	7.918	7.971	7.884	7.953	679,992	+0.07(+0.88%)
Jan 10, 2023	7.857	7.910	7.818	7.884	543,633	+0.06(+0.78%)
Jan 09, 2023	7.840	7.884	7.812	7.823	735,263	+0.06(+0.79%)
Jan 06, 2023	7.666	7.770	7.614	7.762	619,626	+0.18(+2.41%)
Jan 05, 2023	7.605	7.648	7.509	7.579	1,138,073	-0.03(-0.34%)
Jan 04, 2023	7.605	7.692	7.583	7.605	1,958,134	+0.04(+0.58%)
Jan 03, 2023	7.631	7.657	7.526	7.561	1,121,277	-0.05(-0.69%)
Dec 30, 2022	7.431	7.640	7.404	7.614	2,809,745	+0.18(+2.46%)
Dec 29, 2022	7.387	7.387	7.387	7.431	1,108,099	+0.09(+1.19%)
Dec 28, 2022	7.492	7.583	7.326	7.343	2,132,555	-0.17(-2.32%)
Dec 27, 2022	7.648	7.688	7.500	7.518	816,907	-0.17(-2.15%)
Dec 23, 2022	7.631	7.718	7.605	7.683	646,040	+0.09(+1.15%)
Dec 22, 2022	7.614	7.631	7.553	7.596	650,159	-0.02(-0.23%)
Dec 21, 2022	7.587	7.648	7.570	7.614	570,700	+0.06(+0.81%)
Dec 20, 2022	7.561	7.674	7.553	7.553	811,313	-0.06(-0.80%)
Dec 19, 2022	7.709	7.718	7.605	7.614	647,787	-0.14(-1.80%)
Dec 16, 2022	7.814	7.862	7.753	7.753	500,526	-0.12(-1.55%)
Dec 15, 2022	7.849	7.888	7.753	7.875	702,091	+0.00(+0.00%)
Dec 14, 2022	7.918	7.962	7.814	7.875	568,037	-0.02(-0.24%)
Dec 13, 2022	7.937	7.980	7.877	7.894	919,434	+0.05(+0.66%)
Dec 12, 2022	7.825	7.877	7.808	7.842	492,359	+0.04(+0.55%)
Dec 09, 2022	7.834	7.868	7.687	7.799	981,353	-0.03(-0.44%)
Dec 08, 2022	7.911	7.937	7.803	7.834	520,259	-0.04(-0.55%)
Dec 07, 2022	7.799	7.885	7.782	7.877	494,015	+0.09(+1.11%)
Dec 06, 2022	7.790	7.851	7.739	7.790	573,750	+0.00(+0.00%)
Dec 05, 2022	7.894	7.928	7.773	7.790	809,728	-0.09(-1.20%)
Dec 02, 2022	7.860	7.920	7.842	7.885	570,627	+0.01(+0.11%)
Dec 01, 2022	7.972	8.050	7.860	7.877	786,169	+0.02(+0.22%)
Nov 30, 2022	7.790	7.881	7.765	7.860	862,069	+0.10(+1.34%)
Nov 29, 2022	7.730	7.765	7.723	7.756	400,676	+0.05(+0.67%)
Nov 28, 2022	7.739	7.782	7.687	7.704	1,024,965	-0.03(-0.45%)
Nov 25, 2022	7.765	7.765	7.739	7.739	110,799	-0.01(-0.11%)
Nov 23, 2022	7.747	7.773	7.730	7.747	520,195	+0.01(+0.11%)
Nov 22, 2022	7.644	7.911	7.618	7.739	720,936	+0.11(+1.47%)
Nov 21, 2022	7.549	7.644	7.549	7.626	764,671	+0.03(+0.45%)
Nov 18, 2022	7.609	7.626	7.575	7.592	361,062	+0.03(+0.46%)
Nov 17, 2022	7.557	7.579	7.497	7.557	415,371	-0.03(-0.46%)
Nov 16, 2022	7.575	7.626	7.575	7.592	325,156	+0.00(+0.00%)
Nov 15, 2022	7.704	7.704	7.575	7.592	536,302	+0.02(+0.23%)
Nov 14, 2022	7.644	7.644	7.537	7.575	381,880	-0.08(-1.04%)
Nov 11, 2022	7.594	7.705	7.573	7.654	694,839	+0.02(+0.22%)
Nov 10, 2022	7.474	7.646	7.431	7.637	869,144	+0.27(+3.60%)
Nov 09, 2022	7.397	7.431	7.350	7.372	665,133	-0.03(-0.46%)
Nov 08, 2022	7.431	7.431	7.389	7.406	749,604	+0.00(+0.00%)
Nov 07, 2022	7.372	7.474	7.372	7.406	495,100	+0.04(+0.58%)
Nov 04, 2022	7.372	7.414	7.299	7.363	706,076	-0.01(-0.12%)
Nov 03, 2022	7.329	7.372	7.286	7.372	524,583	+0.02(+0.23%)
Nov 02, 2022	7.509	7.509	7.342	7.354	683,198	-0.15(-2.05%)
Nov 01, 2022	7.534	7.577	7.453	7.509	554,579	+0.06(+0.80%)
Oct 31, 2022	7.500	7.586	7.423	7.449	612,496	-0.01(-0.11%)
Oct 28, 2022	7.397	7.466	7.397	7.457	375,614	+0.07(+0.93%)
Oct 27, 2022	7.431	7.504	7.380	7.389	480,288	-0.03(-0.35%)
Oct 26, 2022	7.372	7.517	7.320	7.414	967,362	+0.05(+0.70%)
Oct 25, 2022	7.183	7.380	7.183	7.363	914,065	+0.19(+2.63%)
Oct 24, 2022	7.183	7.252	7.175	7.175	450,930	+0.02(+0.24%)
Oct 21, 2022	7.063	7.175	7.059	7.157	416,008	+0.06(+0.84%)
Oct 20, 2022	7.166	7.265	7.076	7.098	395,805	-0.08(-1.07%)
Oct 19, 2022	7.235	7.244	7.132	7.175	434,193	-0.07(-0.95%)
Oct 18, 2022	7.175	7.286	7.175	7.243	649,924	+0.15(+2.05%)
Oct 17, 2022	7.021	7.183	6.978	7.098	1,943,099	+0.12(+1.72%)
Oct 14, 2022	7.132	7.157	6.956	6.978	960,170	-0.14(-1.93%)
Oct 13, 2022	7.098	7.183	7.046	7.115	848,352	-0.05(-0.72%)
Oct 12, 2022	7.217	7.222	7.128	7.166	538,095	-0.07(-0.95%)
Oct 11, 2022	7.226	7.260	7.187	7.235	570,543	+0.02(+0.24%)
Oct 10, 2022	7.192	7.269	7.192	7.217	664,486	+0.02(+0.24%)
Oct 07, 2022	7.200	7.217	7.115	7.200	652,545	-0.03(-0.36%)
Oct 06, 2022	7.329	7.406	7.209	7.226	798,164	-0.10(-1.40%)
Oct 05, 2022	7.440	7.449	7.303	7.329	825,315	-0.14(-1.83%)
Oct 04, 2022	7.406	7.474	7.397	7.466	1,086,776	+0.15(+2.08%)