Skip to main content

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

9.915 -0.035 (-0.35%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.293 3.293 3.261 3.275 362,054 -0.02(-0.54%)
Sep 29, 2004 3.275 3.293 3.275 3.293 399,554 -0.00(-0.14%)
Sep 28, 2004 3.291 3.300 3.277 3.297 531,697 +0.02(+0.48%)
Sep 27, 2004 3.291 3.291 3.270 3.282 388,840 -0.00(-0.14%)
Sep 24, 2004 3.275 3.288 3.268 3.286 583,483 +0.02(+0.69%)
Sep 23, 2004 3.282 3.282 3.259 3.264 489,286 -0.02(-0.48%)
Sep 22, 2004 3.282 3.291 3.257 3.279 720,090 -0.00(-0.07%)
Sep 21, 2004 3.279 3.282 3.266 3.282 908,037 +0.01(+0.34%)
Sep 20, 2004 3.273 3.277 3.252 3.270 658,930 +0.01(+0.34%)
Sep 17, 2004 3.244 3.259 3.241 3.259 429,018 +0.01(+0.28%)
Sep 16, 2004 3.261 3.261 3.237 3.250 852,680 +0.01(+0.21%)
Sep 15, 2004 3.237 3.248 3.226 3.244 530,358 +0.00(+0.07%)
Sep 14, 2004 3.259 3.261 3.230 3.241 357,143 -0.01(-0.34%)
Sep 13, 2004 3.259 3.275 3.250 3.252 215,625 -0.01(-0.21%)
Sep 10, 2004 3.266 3.266 3.252 3.259 225,893 -0.02(-0.61%)
Sep 09, 2004 3.277 3.288 3.270 3.279 478,126 +0.00(+0.07%)
Sep 08, 2004 3.282 3.286 3.268 3.277 473,661 -0.00(-0.14%)
Sep 07, 2004 3.266 3.282 3.266 3.282 384,822 +0.02(+0.69%)
Sep 03, 2004 3.259 3.266 3.250 3.259 278,572 +0.01(+0.21%)
Sep 02, 2004 3.277 3.277 3.250 3.252 467,411 -0.02(-0.55%)
Sep 01, 2004 3.264 3.288 3.255 3.270 620,983 +0.02(+0.55%)
Aug 31, 2004 3.266 3.273 3.250 3.252 519,644 +0.00(+0.14%)
Aug 30, 2004 3.230 3.250 3.230 3.248 457,143 +0.02(+0.55%)
Aug 27, 2004 3.235 3.244 3.226 3.230 524,108 +0.01(+0.21%)
Aug 26, 2004 3.221 3.223 3.208 3.223 407,143 +0.01(+0.28%)
Aug 25, 2004 3.201 3.214 3.194 3.214 315,179 +0.03(+0.84%)
Aug 24, 2004 3.199 3.205 3.188 3.188 576,787 -0.01(-0.35%)
Aug 23, 2004 3.199 3.205 3.190 3.199 269,197 +0.00(+0.14%)
Aug 20, 2004 3.192 3.194 3.165 3.194 358,929 +0.02(+0.78%)
Aug 19, 2004 3.176 3.185 3.154 3.170 545,983 +0.00(+0.00%)
Aug 18, 2004 3.176 3.179 3.156 3.170 333,929 +0.02(+0.50%)
Aug 17, 2004 3.167 3.176 3.154 3.154 483,929 -0.00(-0.07%)
Aug 16, 2004 3.176 3.176 3.152 3.156 342,857 -0.00(-0.07%)
Aug 13, 2004 3.163 3.172 3.147 3.158 404,911 +0.02(+0.57%)
Aug 12, 2004 3.163 3.176 3.140 3.140 477,679 -0.03(-0.99%)
Aug 11, 2004 3.194 3.203 3.170 3.172 698,215 -0.01(-0.42%)
Aug 10, 2004 3.183 3.201 3.176 3.185 290,179 +0.01(+0.28%)
Aug 09, 2004 3.185 3.188 3.172 3.176 184,821 +0.00(+0.07%)
Aug 06, 2004 3.172 3.190 3.172 3.174 433,483 +0.01(+0.21%)
Aug 05, 2004 3.179 3.188 3.165 3.167 171,428 -0.01(-0.21%)
Aug 04, 2004 3.192 3.192 3.170 3.174 295,089 -0.00(-0.14%)
Aug 03, 2004 3.181 3.192 3.174 3.179 533,483 +0.01(+0.28%)
Aug 02, 2004 3.163 3.181 3.154 3.170 358,929 +0.03(+0.93%)
Jul 30, 2004 3.152 3.152 3.127 3.140 400,000 +0.01(+0.36%)
Jul 29, 2004 3.109 3.134 3.105 3.129 437,501 +0.02(+0.79%)
Jul 28, 2004 3.123 3.123 3.102 3.105 253,572 -0.01(-0.36%)
Jul 27, 2004 3.129 3.129 3.096 3.116 628,126 -0.01(-0.36%)
Jul 26, 2004 3.158 3.165 3.123 3.127 460,268 -0.02(-0.57%)
Jul 23, 2004 3.127 3.172 3.127 3.145 181,696 -0.00(-0.07%)
Jul 22, 2004 3.140 3.154 3.132 3.147 369,197 +0.02(+0.50%)
Jul 21, 2004 3.176 3.181 3.132 3.132 475,893 -0.04(-1.41%)
Jul 20, 2004 3.192 3.192 3.158 3.176 295,536 -0.00(-0.14%)
Jul 19, 2004 3.188 3.188 3.167 3.181 658,930 +0.02(+0.50%)
Jul 16, 2004 3.154 3.172 3.145 3.165 712,501 +0.01(+0.36%)
Jul 15, 2004 3.140 3.154 3.134 3.154 449,554 +0.00(+0.14%)
Jul 14, 2004 3.136 3.154 3.134 3.149 396,429 +0.01(+0.43%)
Jul 13, 2004 3.147 3.154 3.120 3.136 477,679 -0.03(-0.85%)
Jul 12, 2004 3.152 3.163 3.140 3.163 398,215 +0.01(+0.43%)
Jul 09, 2004 3.109 3.149 3.109 3.149 307,143 +0.03(+0.93%)
Jul 08, 2004 3.136 3.152 3.116 3.120 400,893 -0.02(-0.78%)
Jul 07, 2004 3.145 3.154 3.129 3.145 448,661 +0.01(+0.29%)
Jul 06, 2004 3.154 3.156 3.123 3.136 1,676,343 -0.01(-0.36%)
Jul 02, 2004 3.125 3.156 3.123 3.147 364,732 +0.03(+0.86%)
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.