Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.720 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.173 4.187 4.148 4.184 341,173 +0.01(+0.34%)
Dec 30, 2003 4.173 4.173 4.139 4.170 358,196 +0.01(+0.27%)
Dec 29, 2003 4.182 4.182 4.151 4.159 448,277 -0.03(-0.67%)
Dec 26, 2003 4.173 4.196 4.162 4.187 361,033 +0.02(+0.41%)
Dec 24, 2003 4.139 4.179 4.131 4.170 450,760 +0.05(+1.16%)
Dec 23, 2003 4.139 4.153 4.122 4.122 1,008,979 -0.01(-0.27%)
Dec 22, 2003 4.094 4.136 4.094 4.134 885,916 +0.04(+0.96%)
Dec 19, 2003 4.117 4.128 4.094 4.094 620,637 -0.01(-0.14%)
Dec 18, 2003 4.083 4.108 4.083 4.100 671,707 +0.02(+0.41%)
Dec 17, 2003 4.060 4.083 4.060 4.083 552,899 +0.02(+0.49%)
Dec 16, 2003 4.069 4.080 4.055 4.063 620,992 +0.00(+0.00%)
Dec 15, 2003 4.055 4.077 4.055 4.063 415,295 +0.01(+0.21%)
Dec 12, 2003 4.072 4.072 4.060 4.055 433,382 -0.01(-0.28%)
Dec 11, 2003 4.038 4.066 4.035 4.066 775,265 +0.01(+0.35%)
Dec 10, 2003 4.063 4.086 4.049 4.052 502,893 -0.01(-0.28%)
Dec 09, 2003 4.072 4.072 4.052 4.063 565,312 +0.02(+0.49%)
Dec 08, 2003 4.041 4.074 4.041 4.043 684,120 -0.00(-0.07%)
Dec 05, 2003 4.043 4.046 4.021 4.046 417,068 -0.01(-0.21%)
Dec 04, 2003 4.052 4.080 4.038 4.055 639,788 +0.03(+0.63%)
Dec 03, 2003 4.052 4.052 4.027 4.029 546,515 -0.01(-0.35%)
Dec 02, 2003 4.052 4.055 4.018 4.043 294,714 +0.01(+0.14%)
Dec 01, 2003 4.021 4.049 4.007 4.038 631,631 +0.03(+0.63%)
Nov 28, 2003 4.007 4.012 3.993 4.012 52,488 +0.01(+0.21%)
Nov 26, 2003 3.998 4.004 3.995 4.004 362,097 +0.02(+0.50%)
Nov 25, 2003 3.995 3.995 3.987 3.984 301,097 -0.00(-0.07%)
Nov 24, 2003 3.987 3.998 3.970 3.987 649,719 -0.00(-0.07%)
Nov 21, 2003 3.990 3.990 3.973 3.990 270,598 +0.02(+0.43%)
Nov 20, 2003 3.979 3.984 3.970 3.973 515,661 -0.02(-0.49%)
Nov 19, 2003 3.981 4.004 3.964 3.993 703,625 +0.01(+0.35%)
Nov 18, 2003 3.976 3.998 3.973 3.979 430,545 +0.01(+0.14%)
Nov 17, 2003 4.004 4.007 3.973 3.973 335,853 -0.03(-0.77%)
Nov 14, 2003 4.015 4.015 3.993 4.004 398,626 -0.00(-0.07%)
Nov 13, 2003 4.041 4.041 4.007 4.007 215,272 -0.01(-0.35%)
Nov 12, 2003 4.027 4.038 4.018 4.021 285,848 -0.03(-0.77%)
Nov 11, 2003 4.038 4.069 4.038 4.052 450,051 -0.00(-0.07%)
Nov 10, 2003 4.041 4.046 4.041 4.055 568,504 +0.01(+0.35%)
Nov 07, 2003 4.041 4.046 4.012 4.041 369,900 +0.01(+0.14%)
Nov 06, 2003 4.032 4.055 4.018 4.035 530,556 +0.00(+0.07%)
Nov 05, 2003 4.024 4.055 4.032 4.032 209,598 -0.02(-0.49%)
Nov 04, 2003 4.024 4.052 4.024 4.052 286,096 +0.03(+0.77%)
Nov 03, 2003 4.004 4.027 4.001 4.021 437,932 +0.01(+0.35%)
Oct 31, 2003 4.021 4.021 4.001 4.007 220,237 -0.01(-0.28%)
Oct 30, 2003 4.010 4.018 3.995 4.018 231,941 +0.01(+0.35%)
Oct 29, 2003 4.007 4.018 3.981 4.004 407,847 -0.01(-0.28%)
Oct 28, 2003 3.995 4.024 3.993 4.015 516,725 +0.01(+0.14%)
Oct 27, 2003 4.004 4.010 3.990 4.010 507,504 +0.02(+0.49%)
Oct 24, 2003 4.001 4.001 3.990 3.990 241,162 -0.01(-0.14%)
Oct 23, 2003 3.984 4.001 3.979 3.995 437,992 +0.01(+0.21%)
Oct 22, 2003 3.973 4.004 3.973 3.987 365,998 +0.01(+0.14%)
Oct 21, 2003 3.962 3.998 3.953 3.981 545,097 +0.02(+0.50%)
Oct 20, 2003 3.945 3.950 3.936 3.962 560,347 +0.01(+0.36%)
Oct 17, 2003 3.948 3.962 3.939 3.948 264,923 +0.00(+0.00%)
Oct 16, 2003 3.914 3.956 3.914 3.948 409,975 +0.01(+0.14%)
Oct 15, 2003 3.973 3.979 3.908 3.942 418,487 -0.05(-1.20%)
Oct 14, 2003 4.001 4.001 3.981 3.990 409,975 +0.00(+0.00%)
Oct 13, 2003 3.987 4.015 3.987 3.990 219,173 -0.02(-0.42%)
Oct 10, 2003 3.981 4.004 3.981 4.007 280,528 +0.03(+0.64%)
Oct 09, 2003 3.956 3.981 3.950 3.981 357,842 +0.03(+0.64%)
Oct 08, 2003 3.950 3.959 3.933 3.956 308,545 +0.01(+0.14%)
Oct 07, 2003 3.950 3.959 3.939 3.950 302,516 -0.01(-0.21%)
Oct 06, 2003 3.919 3.959 3.911 3.959 308,190 +0.03(+0.86%)
Oct 03, 2003 3.905 3.931 3.905 3.925 353,940 +0.02(+0.51%)
Oct 02, 2003 3.902 3.919 3.902 3.905 212,080 +0.01(+0.14%)
Oct 01, 2003 3.917 3.919 3.894 3.900 411,394 -0.02(-0.58%)
Sep 30, 2003 3.897 3.922 3.894 3.922 562,120 +0.04(+0.94%)
Sep 29, 2003 3.866 3.883 3.852 3.886 379,475 +0.02(+0.51%)
Sep 26, 2003 3.863 3.869 3.854 3.866 290,813 +0.01(+0.22%)
Sep 25, 2003 3.863 3.866 3.854 3.857 445,440 +0.00(+0.00%)
Sep 24, 2003 3.849 3.863 3.846 3.857 432,673 +0.01(+0.37%)
Sep 23, 2003 3.857 3.854 3.838 3.843 389,760 -0.01(-0.37%)
Sep 22, 2003 3.866 3.869 3.849 3.857 761,079 -0.01(-0.15%)
Sep 19, 2003 3.857 3.877 3.857 3.863 478,777 +0.01(+0.15%)
Sep 18, 2003 3.840 3.860 3.840 3.857 442,958 +0.02(+0.44%)
Sep 17, 2003 3.843 3.860 3.832 3.840 676,672 -0.01(-0.15%)
Sep 16, 2003 3.708 3.849 3.826 3.846 475,231 +0.14(+3.73%)
Sep 15, 2003 3.891 3.914 3.708 3.708 996,212 -0.19(-4.99%)
Sep 12, 2003 3.874 3.917 3.866 3.902 359,969 +0.01(+0.14%)
Sep 11, 2003 3.914 3.917 3.891 3.897 286,911 -0.00(-0.07%)
Sep 10, 2003 3.911 3.922 3.886 3.900 618,155 -0.00(-0.07%)
Sep 09, 2003 3.880 3.914 3.877 3.902 386,568 +0.03(+0.65%)
Sep 08, 2003 3.874 3.880 3.849 3.877 532,684 +0.01(+0.29%)
Sep 05, 2003 3.849 3.871 3.840 3.866 547,934 +0.03(+0.73%)
Sep 04, 2003 3.849 3.886 3.821 3.838 1,061,822 +0.00(+0.07%)
Sep 03, 2003 3.854 3.857 3.815 3.835 1,445,908 +0.00(+0.00%)
Sep 02, 2003 3.835 3.877 3.812 3.835 617,445 -0.00(-0.07%)
Aug 29, 2003 3.846 3.860 3.821 3.838 302,161 -0.01(-0.22%)
Aug 28, 2003 3.812 3.846 3.807 3.846 460,690 +0.03(+0.89%)
Aug 27, 2003 3.798 3.812 3.776 3.812 306,063 +0.01(+0.37%)
Aug 26, 2003 3.812 3.838 3.773 3.798 537,294 -0.02(-0.59%)
Aug 25, 2003 3.829 3.846 3.795 3.821 218,819 -0.01(-0.22%)
Aug 22, 2003 3.812 3.852 3.807 3.829 270,243 +0.03(+0.67%)
Aug 21, 2003 3.846 3.846 3.792 3.804 197,894 -0.02(-0.44%)
Aug 20, 2003 3.860 3.860 3.787 3.821 296,132 -0.03(-0.66%)
Aug 19, 2003 3.854 3.860 3.801 3.846 244,353 -0.01(-0.29%)
Aug 18, 2003 3.877 3.877 3.826 3.857 142,924 +0.01(+0.37%)
Aug 15, 2003 3.807 3.886 3.798 3.843 256,412 +0.01(+0.22%)
Aug 14, 2003 3.801 3.902 3.798 3.835 504,667 +0.01(+0.37%)
Aug 13, 2003 3.826 3.846 3.795 3.821 175,551 -0.01(-0.29%)
Aug 12, 2003 3.801 3.854 3.795 3.832 205,342 +0.00(+0.07%)
Aug 11, 2003 3.832 3.835 3.745 3.829 405,365 -0.00(-0.07%)
Aug 08, 2003 3.863 3.914 3.807 3.832 179,452 -0.02(-0.44%)
Aug 07, 2003 3.835 3.877 3.778 3.849 310,318 -0.01(-0.37%)
Aug 06, 2003 3.759 3.897 3.759 3.863 210,662 +0.05(+1.26%)
Aug 05, 2003 3.747 3.835 3.739 3.815 401,109 +0.04(+1.05%)
Aug 04, 2003 3.801 3.815 3.708 3.776 300,034 -0.05(-1.40%)
Aug 01, 2003 3.781 3.857 3.781 3.829 346,847 +0.02(+0.52%)
Jul 31, 2003 3.917 3.917 3.736 3.809 556,091 -0.08(-2.10%)
Jul 30, 2003 3.877 3.911 3.863 3.891 170,941 -0.02(-0.50%)
Jul 29, 2003 3.829 3.922 3.809 3.911 315,283 +0.05(+1.39%)
Jul 28, 2003 3.911 3.948 3.854 3.857 411,394 -0.08(-2.08%)
Jul 25, 2003 3.953 3.953 3.891 3.939 537,294 -0.02(-0.43%)
Jul 24, 2003 3.959 3.976 3.950 3.956 197,185 -0.03(-0.64%)
Jul 23, 2003 4.004 4.024 3.964 3.981 308,900 -0.05(-1.26%)
Jul 22, 2003 3.993 4.032 3.953 4.032 192,220 +0.04(+1.06%)
Jul 21, 2003 4.007 4.007 3.976 3.990 151,435 -0.05(-1.12%)
Jul 18, 2003 4.060 4.094 4.029 4.035 185,836 -0.04(-0.97%)
Jul 17, 2003 4.120 4.142 4.074 4.074 181,226 -0.06(-1.37%)
Jul 16, 2003 4.145 4.179 4.131 4.131 198,249 -0.04(-1.01%)
Jul 15, 2003 4.187 4.199 4.159 4.173 462,818 -0.04(-0.87%)
Jul 14, 2003 4.210 4.218 4.207 4.210 172,714 +0.01(+0.13%)
Jul 11, 2003 4.215 4.215 4.204 4.204 102,848 -0.00(-0.07%)
Jul 10, 2003 4.230 4.230 4.207 4.207 125,900 -0.02(-0.53%)
Jul 09, 2003 4.230 4.238 4.230 4.230 211,371 +0.00(+0.00%)
Jul 08, 2003 4.230 4.232 4.230 4.230 293,650 +0.00(+0.00%)
Jul 07, 2003 4.232 4.232 4.103 4.230 940,532 +0.00(+0.00%)
Jul 03, 2003 4.230 4.232 4.230 4.230 73,412 +0.00(+0.00%)
Jul 02, 2003 4.230 4.232 4.230 4.230 185,482 +0.00(+0.00%)
Jul 01, 2003 4.230 4.238 4.230 4.230 320,958 +0.00(+0.00%)
Jun 30, 2003 4.230 4.241 4.230 4.230 950,817 +0.00(+0.00%)
Jun 27, 2003 4.230 4.230 4.230 4.230 61,354 -0.00(-0.07%)
Jun 26, 2003 4.230 4.232 4.230 4.232 85,116 +0.00(+0.07%)
Jun 25, 2003 4.230 4.232 4.230 4.230 175,551 +0.00(+0.00%)
Jun 24, 2003 4.230 4.232 4.230 4.230 356,068 +0.00(+0.00%)
Jun 23, 2003 4.230 4.232 4.230 4.230 157,110 +0.00(+0.00%)
Jun 20, 2003 4.230 4.230 4.230 4.230 153,563 -0.00(-0.07%)
Jun 19, 2003 4.230 4.232 4.230 4.232 91,854 +0.00(+0.00%)
Jun 18, 2003 4.230 4.232 4.230 4.232 149,662 +0.00(+0.07%)
Jun 17, 2003 4.230 4.232 4.230 4.230 151,080 -0.00(-0.07%)
Jun 16, 2003 4.238 4.238 4.230 4.232 105,331 +0.00(+0.00%)
Jun 13, 2003 4.230 4.235 4.230 4.232 68,802 -0.00(-0.07%)
Jun 12, 2003 4.232 4.241 4.230 4.235 141,150 +0.00(+0.07%)
Jun 11, 2003 4.230 4.232 4.230 4.232 54,970 +0.00(+0.00%)
Jun 10, 2003 4.230 4.235 4.230 4.232 180,162 +0.00(+0.07%)
Jun 09, 2003 4.238 4.238 4.230 4.230 42,912 -0.03(-0.60%)
Jun 06, 2003 4.230 4.255 4.230 4.255 123,772 +0.03(+0.60%)
Jun 05, 2003 4.232 4.232 4.230 4.230 125,191 +0.00(+0.00%)
Jun 04, 2003 4.232 4.235 4.230 4.230 154,982 -0.00(-0.07%)
Jun 03, 2003 4.230 4.232 4.230 4.232 109,941 +0.00(+0.07%)
Jun 02, 2003 4.235 4.235 4.230 4.230 101,075 -0.01(-0.13%)
May 30, 2003 4.235 4.241 4.230 4.235 143,633 +0.00(+0.00%)
May 29, 2003 4.230 4.235 4.230 4.235 114,197 +0.01(+0.13%)
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.