Skip to main content

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

9.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.380 7.422 7.345 7.422 1,303,940 +0.09(+1.23%)
Sep 29, 2020 7.339 7.345 7.297 7.332 412,999 -0.01(-0.09%)
Sep 28, 2020 7.345 7.408 7.332 7.339 552,464 +0.03(+0.48%)
Sep 25, 2020 7.325 7.325 7.283 7.304 478,317 -0.03(-0.47%)
Sep 24, 2020 7.443 7.457 7.339 7.339 932,233 -0.13(-1.77%)
Sep 23, 2020 7.582 7.589 7.450 7.471 524,717 -0.12(-1.56%)
Sep 22, 2020 7.575 7.603 7.560 7.589 290,008 +0.01(+0.09%)
Sep 21, 2020 7.589 7.630 7.533 7.582 682,200 -0.10(-1.36%)
Sep 18, 2020 7.749 7.749 7.665 7.686 733,593 -0.05(-0.63%)
Sep 17, 2020 7.686 7.749 7.457 7.735 483,718 -0.03(-0.45%)
Sep 16, 2020 7.762 7.797 7.755 7.769 433,637 +0.00(+0.00%)
Sep 15, 2020 7.749 7.811 7.735 7.769 445,641 +0.05(+0.63%)
Sep 14, 2020 7.728 7.749 7.707 7.721 454,957 +0.03(+0.34%)
Sep 11, 2020 7.694 7.708 7.646 7.694 371,264 +0.02(+0.27%)
Sep 10, 2020 7.653 7.701 7.653 7.674 512,927 +0.02(+0.27%)
Sep 09, 2020 7.556 7.653 7.543 7.653 461,367 +0.10(+1.37%)
Sep 08, 2020 7.577 7.598 7.301 7.549 801,159 -0.10(-1.35%)
Sep 04, 2020 7.729 7.745 7.598 7.653 708,764 -0.08(-0.98%)
Sep 03, 2020 7.763 7.763 7.646 7.729 909,896 -0.08(-0.97%)
Sep 02, 2020 7.729 7.819 7.729 7.805 838,379 +0.06(+0.80%)
Sep 01, 2020 7.660 7.750 7.660 7.743 558,722 +0.08(+0.99%)
Aug 31, 2020 7.674 7.694 7.639 7.667 569,585 +0.01(+0.18%)
Aug 28, 2020 7.653 7.667 7.640 7.653 374,307 +0.01(+0.18%)
Aug 27, 2020 7.618 7.653 7.612 7.639 570,340 +0.03(+0.36%)
Aug 26, 2020 7.591 7.632 7.570 7.612 409,090 +0.01(+0.18%)
Aug 25, 2020 7.612 7.612 7.586 7.598 575,909 +0.00(+0.00%)
Aug 24, 2020 7.591 7.605 7.577 7.598 275,719 +0.03(+0.36%)
Aug 21, 2020 7.556 7.591 7.549 7.570 586,458 +0.01(+0.18%)
Aug 20, 2020 7.501 7.584 7.501 7.556 924,780 +0.05(+0.64%)
Aug 19, 2020 7.522 7.529 7.508 7.508 424,932 -0.02(-0.27%)
Aug 18, 2020 7.494 7.563 7.494 7.529 406,756 +0.03(+0.46%)
Aug 17, 2020 7.487 7.522 7.460 7.494 477,711 +0.00(+0.00%)
Aug 14, 2020 7.494 7.529 7.460 7.494 370,105 +0.00(+0.00%)
Aug 13, 2020 7.563 7.563 7.494 7.494 322,962 -0.04(-0.48%)
Aug 12, 2020 7.537 7.585 7.510 7.530 683,813 +0.01(+0.18%)
Aug 11, 2020 7.571 7.571 7.516 7.516 516,268 -0.03(-0.45%)
Aug 10, 2020 7.468 7.551 7.468 7.551 455,357 +0.09(+1.19%)
Aug 07, 2020 7.496 7.496 7.455 7.462 320,793 -0.02(-0.27%)
Aug 06, 2020 7.448 7.496 7.441 7.482 364,393 +0.03(+0.46%)
Aug 05, 2020 7.393 7.468 7.393 7.448 648,090 +0.10(+1.30%)
Aug 04, 2020 7.270 7.359 7.256 7.352 488,170 +0.10(+1.32%)
Aug 03, 2020 7.249 7.283 7.235 7.256 434,461 +0.01(+0.09%)
Jul 31, 2020 7.263 7.283 7.229 7.249 492,865 +0.04(+0.57%)
Jul 30, 2020 7.283 7.283 7.181 7.208 1,261,214 -0.09(-1.22%)
Jul 29, 2020 7.215 7.297 7.215 7.297 332,898 +0.10(+1.43%)
Jul 28, 2020 7.194 7.232 7.181 7.194 416,536 +0.00(+0.00%)
Jul 27, 2020 7.256 7.256 7.174 7.194 864,689 -0.03(-0.47%)
Jul 24, 2020 7.194 7.249 7.174 7.229 413,616 +0.03(+0.48%)
Jul 23, 2020 7.208 7.242 7.181 7.194 440,651 -0.03(-0.47%)
Jul 22, 2020 7.188 7.235 7.188 7.229 358,160 +0.03(+0.38%)
Jul 21, 2020 7.160 7.208 7.160 7.201 422,399 +0.05(+0.77%)
Jul 20, 2020 7.160 7.160 7.105 7.146 622,471 +0.01(+0.10%)
Jul 17, 2020 7.174 7.208 7.112 7.140 672,089 -0.03(-0.38%)
Jul 16, 2020 7.201 7.229 7.160 7.167 524,594 -0.04(-0.57%)
Jul 15, 2020 7.188 7.229 7.184 7.208 495,069 +0.05(+0.77%)
Jul 14, 2020 7.112 7.153 7.092 7.153 609,689 +0.03(+0.37%)
Jul 13, 2020 7.141 7.156 7.097 7.127 1,108,420 +0.02(+0.29%)
Jul 10, 2020 7.066 7.114 7.046 7.107 495,238 +0.04(+0.58%)
Jul 09, 2020 7.107 7.112 7.034 7.066 701,245 -0.03(-0.48%)
Jul 08, 2020 7.100 7.154 7.086 7.100 699,441 +0.01(+0.19%)
Jul 07, 2020 7.100 7.188 7.080 7.086 475,000 -0.07(-0.95%)
Jul 06, 2020 7.114 7.154 7.073 7.154 637,513 +0.12(+1.74%)
Jul 02, 2020 7.018 7.093 7.012 7.032 602,138 +0.07(+0.98%)
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.