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 (%)
Sep 30, 2020 7.382 7.423 7.347 7.423 1,303,707 +0.09(+1.23%)
Sep 29, 2020 7.340 7.347 7.298 7.333 412,925 -0.01(-0.09%)
Sep 28, 2020 7.347 7.409 7.333 7.340 552,365 +0.03(+0.48%)
Sep 25, 2020 7.326 7.326 7.284 7.305 478,232 -0.03(-0.47%)
Sep 24, 2020 7.444 7.458 7.340 7.340 932,066 -0.13(-1.77%)
Sep 23, 2020 7.583 7.590 7.451 7.472 524,624 -0.12(-1.56%)
Sep 22, 2020 7.576 7.604 7.561 7.590 289,956 +0.01(+0.09%)
Sep 21, 2020 7.590 7.632 7.534 7.583 682,078 -0.10(-1.36%)
Sep 18, 2020 7.750 7.750 7.667 7.687 733,462 -0.05(-0.63%)
Sep 17, 2020 7.687 7.750 7.458 7.736 483,631 -0.03(-0.45%)
Sep 16, 2020 7.764 7.799 7.757 7.771 433,559 +0.00(+0.00%)
Sep 15, 2020 7.750 7.812 7.736 7.771 445,561 +0.05(+0.63%)
Sep 14, 2020 7.729 7.750 7.708 7.722 454,876 +0.03(+0.34%)
Sep 11, 2020 7.696 7.710 7.647 7.696 371,198 +0.02(+0.27%)
Sep 10, 2020 7.654 7.703 7.654 7.675 512,836 +0.02(+0.27%)
Sep 09, 2020 7.558 7.654 7.544 7.654 461,285 +0.10(+1.37%)
Sep 08, 2020 7.578 7.599 7.302 7.551 801,015 -0.10(-1.35%)
Sep 04, 2020 7.730 7.746 7.599 7.654 708,638 -0.08(-0.98%)
Sep 03, 2020 7.765 7.765 7.647 7.730 909,734 -0.08(-0.97%)
Sep 02, 2020 7.730 7.820 7.730 7.806 838,229 +0.06(+0.80%)
Sep 01, 2020 7.661 7.751 7.661 7.744 558,622 +0.08(+0.99%)
Aug 31, 2020 7.675 7.696 7.640 7.668 569,483 +0.01(+0.18%)
Aug 28, 2020 7.654 7.668 7.642 7.654 374,240 +0.01(+0.18%)
Aug 27, 2020 7.620 7.654 7.613 7.640 570,238 +0.03(+0.36%)
Aug 26, 2020 7.592 7.634 7.571 7.613 409,017 +0.01(+0.18%)
Aug 25, 2020 7.613 7.613 7.587 7.599 575,806 +0.00(+0.00%)
Aug 24, 2020 7.592 7.606 7.578 7.599 275,670 +0.03(+0.36%)
Aug 21, 2020 7.558 7.592 7.551 7.571 586,354 +0.01(+0.18%)
Aug 20, 2020 7.502 7.585 7.502 7.558 924,615 +0.05(+0.64%)
Aug 19, 2020 7.523 7.530 7.509 7.509 424,856 -0.02(-0.27%)
Aug 18, 2020 7.496 7.565 7.496 7.530 406,683 +0.03(+0.46%)
Aug 17, 2020 7.489 7.523 7.461 7.496 477,625 +0.00(+0.00%)
Aug 14, 2020 7.496 7.530 7.461 7.496 370,039 +0.00(+0.00%)
Aug 13, 2020 7.565 7.565 7.496 7.496 322,904 -0.04(-0.48%)
Aug 12, 2020 7.538 7.586 7.511 7.531 683,691 +0.01(+0.18%)
Aug 11, 2020 7.573 7.573 7.518 7.518 516,176 -0.03(-0.45%)
Aug 10, 2020 7.470 7.552 7.470 7.552 455,275 +0.09(+1.19%)
Aug 07, 2020 7.497 7.497 7.456 7.463 320,736 -0.02(-0.27%)
Aug 06, 2020 7.449 7.497 7.442 7.483 364,328 +0.03(+0.46%)
Aug 05, 2020 7.394 7.470 7.394 7.449 647,974 +0.10(+1.30%)
Aug 04, 2020 7.271 7.360 7.257 7.353 488,083 +0.10(+1.32%)
Aug 03, 2020 7.250 7.285 7.237 7.257 434,384 +0.01(+0.09%)
Jul 31, 2020 7.264 7.285 7.230 7.250 492,777 +0.04(+0.57%)
Jul 30, 2020 7.285 7.285 7.182 7.209 1,260,989 -0.09(-1.22%)
Jul 29, 2020 7.216 7.298 7.216 7.298 332,838 +0.10(+1.43%)
Jul 28, 2020 7.196 7.233 7.182 7.196 416,462 +0.00(+0.00%)
Jul 27, 2020 7.257 7.257 7.175 7.196 864,535 -0.03(-0.47%)
Jul 24, 2020 7.196 7.250 7.175 7.230 413,542 +0.03(+0.48%)
Jul 23, 2020 7.209 7.244 7.182 7.196 440,572 -0.03(-0.47%)
Jul 22, 2020 7.189 7.237 7.189 7.230 358,096 +0.03(+0.38%)
Jul 21, 2020 7.161 7.209 7.161 7.202 422,323 +0.05(+0.77%)
Jul 20, 2020 7.161 7.161 7.107 7.148 622,360 +0.01(+0.10%)
Jul 17, 2020 7.175 7.209 7.113 7.141 671,969 -0.03(-0.38%)
Jul 16, 2020 7.202 7.230 7.161 7.168 524,501 -0.04(-0.57%)
Jul 15, 2020 7.189 7.230 7.185 7.209 494,981 +0.05(+0.77%)
Jul 14, 2020 7.113 7.155 7.093 7.155 609,581 +0.03(+0.37%)
Jul 13, 2020 7.142 7.158 7.098 7.128 1,108,222 +0.02(+0.29%)
Jul 10, 2020 7.067 7.115 7.047 7.108 495,149 +0.04(+0.58%)
Jul 09, 2020 7.108 7.113 7.035 7.067 701,120 -0.03(-0.48%)
Jul 08, 2020 7.101 7.156 7.088 7.101 699,316 +0.01(+0.19%)
Jul 07, 2020 7.101 7.190 7.081 7.088 474,916 -0.07(-0.95%)
Jul 06, 2020 7.115 7.156 7.074 7.156 637,399 +0.12(+1.74%)
Jul 02, 2020 7.020 7.094 7.013 7.033 602,030 +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.