Skip to main content

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

9.950 -0.140 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.384 8.507 8.384 8.499 962,041 +0.14(+1.73%)
Mar 30, 2021 8.347 8.384 8.333 8.355 321,388 +0.00(+0.00%)
Mar 29, 2021 8.297 8.355 8.289 8.355 295,588 +0.08(+0.96%)
Mar 26, 2021 8.297 8.326 8.239 8.275 517,974 -0.03(-0.35%)
Mar 25, 2021 8.261 8.304 8.239 8.304 224,388 +0.03(+0.35%)
Mar 24, 2021 8.289 8.311 8.257 8.275 266,559 +0.02(+0.26%)
Mar 23, 2021 8.253 8.289 8.239 8.253 358,761 +0.01(+0.18%)
Mar 22, 2021 8.224 8.261 8.224 8.239 349,642 +0.02(+0.26%)
Mar 19, 2021 8.282 8.282 8.203 8.217 562,313 -0.01(-0.18%)
Mar 18, 2021 8.282 8.304 8.203 8.232 491,044 -0.06(-0.70%)
Mar 17, 2021 8.268 8.297 8.210 8.289 419,511 +0.00(+0.00%)
Mar 16, 2021 8.376 8.384 8.289 8.289 620,698 -0.09(-1.12%)
Mar 15, 2021 8.434 8.449 8.362 8.384 448,577 -0.04(-0.52%)
Mar 12, 2021 8.405 8.463 8.405 8.427 337,995 -0.02(-0.19%)
Mar 11, 2021 8.443 8.472 8.421 8.443 346,590 +0.02(+0.26%)
Mar 10, 2021 8.385 8.432 8.357 8.421 402,214 +0.05(+0.60%)
Mar 09, 2021 8.407 8.407 8.349 8.371 467,535 +0.02(+0.26%)
Mar 08, 2021 8.357 8.443 8.328 8.349 975,032 +0.01(+0.17%)
Mar 05, 2021 8.314 8.349 8.206 8.335 380,720 +0.05(+0.61%)
Mar 04, 2021 8.407 8.443 8.220 8.285 836,331 -0.12(-1.37%)
Mar 03, 2021 8.371 8.457 8.342 8.400 470,915 +0.00(+0.00%)
Mar 02, 2021 8.314 8.421 8.299 8.400 449,418 +0.06(+0.78%)
Mar 01, 2021 8.249 8.349 8.213 8.335 552,100 +0.12(+1.40%)
Feb 26, 2021 8.198 8.249 8.127 8.220 425,772 +0.11(+1.33%)
Feb 25, 2021 8.249 8.299 8.112 8.112 651,396 -0.14(-1.66%)
Feb 24, 2021 8.198 8.270 8.177 8.249 450,092 +0.01(+0.17%)
Feb 23, 2021 8.278 8.281 8.162 8.234 694,505 -0.08(-0.95%)
Feb 22, 2021 8.321 8.357 8.285 8.314 351,401 +0.01(+0.09%)
Feb 19, 2021 8.357 8.400 8.306 8.306 428,414 -0.05(-0.60%)
Feb 18, 2021 8.342 8.378 8.314 8.357 289,170 -0.01(-0.17%)
Feb 17, 2021 8.321 8.378 8.299 8.371 438,725 +0.06(+0.69%)
Feb 16, 2021 8.299 8.357 8.270 8.314 927,437 +0.01(+0.17%)
Feb 12, 2021 8.306 8.349 8.289 8.299 345,540 -0.00(-0.02%)
Feb 11, 2021 8.279 8.336 8.272 8.301 518,249 -0.02(-0.26%)
Feb 10, 2021 8.429 8.429 8.308 8.322 577,929 -0.09(-1.02%)
Feb 09, 2021 8.308 8.415 8.304 8.408 600,602 +0.09(+1.03%)
Feb 08, 2021 8.251 8.322 8.251 8.322 589,148 +0.06(+0.78%)
Feb 05, 2021 8.222 8.279 8.222 8.258 418,990 +0.04(+0.43%)
Feb 04, 2021 8.172 8.254 8.172 8.222 443,145 +0.06(+0.79%)
Feb 03, 2021 8.122 8.165 8.093 8.158 633,242 +0.06(+0.71%)
Feb 02, 2021 8.022 8.115 8.015 8.101 641,616 +0.11(+1.43%)
Feb 01, 2021 7.936 7.993 7.908 7.986 677,115 +0.06(+0.72%)
Jan 29, 2021 7.929 7.951 7.858 7.929 793,044 -0.02(-0.27%)
Jan 28, 2021 7.915 7.965 7.915 7.951 483,800 +0.04(+0.54%)
Jan 27, 2021 7.965 7.986 7.858 7.908 800,963 -0.09(-1.16%)
Jan 26, 2021 7.993 8.008 7.965 8.001 482,149 +0.01(+0.09%)
Jan 25, 2021 8.043 8.051 7.976 7.993 423,736 -0.04(-0.44%)
Jan 22, 2021 8.029 8.051 8.015 8.029 318,897 -0.01(-0.18%)
Jan 21, 2021 8.058 8.086 8.036 8.043 361,083 -0.01(-0.09%)
Jan 20, 2021 8.058 8.079 8.043 8.051 543,229 +0.03(+0.36%)
Jan 19, 2021 8.001 8.036 7.986 8.022 433,483 +0.05(+0.63%)
Jan 15, 2021 7.958 7.979 7.922 7.972 1,186,136 +0.01(+0.09%)
Jan 14, 2021 7.979 8.001 7.958 7.965 673,012 -0.01(-0.09%)
Jan 13, 2021 7.951 8.001 7.943 7.972 483,391 +0.03(+0.36%)
Jan 12, 2021 8.001 8.008 7.943 7.943 700,033 -0.05(-0.63%)
Jan 11, 2021 8.022 8.043 7.986 7.993 866,690 -0.03(-0.36%)
Jan 08, 2021 8.065 8.069 8.008 8.022 547,501 -0.01(-0.09%)
Jan 07, 2021 8.008 8.061 8.008 8.029 982,290 +0.03(+0.36%)
Jan 06, 2021 8.015 8.215 7.972 8.001 1,700,988 -0.06(-0.71%)
Jan 05, 2021 8.022 8.079 8.022 8.058 889,941 +0.03(+0.36%)
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.