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 )

9.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2004 3.892 3.906 3.875 3.900 586,841 +0.03(+0.80%)
Apr 29, 2004 3.909 3.914 3.869 3.869 437,560 -0.01(-0.29%)
Apr 28, 2004 3.892 3.897 3.864 3.881 533,653 +0.02(+0.44%)
Apr 27, 2004 3.816 3.875 3.816 3.864 846,398 +0.02(+0.51%)
Apr 26, 2004 3.858 3.866 3.796 3.844 1,402,745 -0.01(-0.29%)
Apr 23, 2004 3.917 3.917 3.835 3.855 1,148,861 -0.06(-1.58%)
Apr 22, 2004 3.886 3.926 3.852 3.917 780,445 +0.06(+1.46%)
Apr 21, 2004 3.835 3.903 3.835 3.861 1,245,663 -0.06(-1.58%)
Apr 20, 2004 3.971 3.974 3.923 3.923 649,957 -0.04(-1.00%)
Apr 19, 2004 3.971 3.976 3.948 3.962 489,329 +0.02(+0.50%)
Apr 16, 2004 3.937 3.962 3.937 3.943 787,182 +0.02(+0.50%)
Apr 15, 2004 3.962 3.965 3.892 3.923 854,199 -0.03(-0.64%)
Apr 14, 2004 3.962 3.962 3.920 3.948 1,002,771 -0.05(-1.20%)
Apr 13, 2004 4.055 4.055 3.971 3.996 820,159 -0.05(-1.12%)
Apr 12, 2004 4.044 4.072 4.027 4.041 381,535 -0.01(-0.14%)
Apr 08, 2004 4.070 4.078 4.041 4.047 326,929 -0.01(-0.28%)
Apr 07, 2004 4.075 4.084 4.019 4.058 485,784 +0.01(+0.28%)
Apr 06, 2004 4.075 4.075 3.996 4.047 729,030 +0.01(+0.14%)
Apr 05, 2004 4.109 4.109 4.041 4.041 553,155 -0.07(-1.65%)
Apr 02, 2004 4.151 4.151 4.103 4.109 439,687 -0.04(-0.95%)
Apr 01, 2004 4.126 4.160 4.112 4.148 784,346 +0.03(+0.75%)
Mar 31, 2004 4.106 4.117 4.101 4.117 358,841 +0.02(+0.48%)
Mar 30, 2004 4.067 4.098 4.067 4.098 308,490 +0.02(+0.41%)
Mar 29, 2004 4.058 4.084 4.053 4.081 312,391 +0.04(+0.91%)
Mar 26, 2004 4.038 4.055 4.033 4.044 343,949 +0.02(+0.49%)
Mar 25, 2004 4.047 4.047 4.022 4.024 608,116 -0.01(-0.14%)
Mar 24, 2004 4.061 4.070 4.030 4.030 526,207 -0.02(-0.42%)
Mar 23, 2004 4.050 4.058 4.024 4.047 721,229 -0.01(-0.35%)
Mar 22, 2004 4.067 4.084 4.050 4.061 485,784 -0.01(-0.35%)
Mar 19, 2004 4.084 4.084 4.055 4.075 352,459 +0.00(+0.07%)
Mar 18, 2004 4.084 4.098 4.064 4.072 295,370 -0.02(-0.41%)
Mar 17, 2004 4.098 4.098 4.061 4.089 339,694 +0.00(+0.00%)
Mar 16, 2004 4.075 4.095 4.053 4.089 593,223 +0.02(+0.55%)
Mar 15, 2004 4.103 4.106 4.064 4.067 629,746 -0.03(-0.69%)
Mar 12, 2004 4.103 4.103 4.075 4.095 659,177 +0.01(+0.28%)
Mar 11, 2004 4.129 4.129 4.084 4.084 594,642 -0.07(-1.63%)
Mar 10, 2004 4.171 4.171 4.146 4.151 809,876 -0.02(-0.41%)
Mar 09, 2004 4.185 4.185 4.151 4.168 730,094 +0.00(+0.07%)
Mar 08, 2004 4.157 4.180 4.151 4.165 434,368 +0.01(+0.27%)
Mar 05, 2004 4.134 4.154 4.129 4.154 473,018 +0.04(+0.89%)
Mar 04, 2004 4.154 4.154 4.112 4.117 480,465 -0.01(-0.21%)
Mar 03, 2004 4.146 4.154 4.123 4.126 446,070 -0.01(-0.34%)
Mar 02, 2004 4.146 4.154 4.132 4.140 533,298 -0.02(-0.41%)
Mar 01, 2004 4.146 4.160 4.132 4.157 544,290 +0.03(+0.75%)
Feb 27, 2004 4.134 4.143 4.112 4.126 382,953 +0.02(+0.48%)
Feb 26, 2004 4.109 4.129 4.078 4.106 538,262 +0.01(+0.34%)
Feb 25, 2004 4.086 4.115 4.047 4.092 1,205,240 +0.03(+0.83%)
Feb 24, 2004 4.061 4.095 4.041 4.058 1,097,801 -0.01(-0.28%)
Feb 23, 2004 4.109 4.123 4.024 4.070 1,234,671 -0.04(-0.89%)
Feb 20, 2004 4.151 4.157 4.098 4.106 734,704 -0.05(-1.09%)
Feb 19, 2004 4.196 4.211 4.151 4.151 484,720 -0.05(-1.08%)
Feb 18, 2004 4.202 4.208 4.188 4.196 520,179 +0.00(+0.00%)
Feb 17, 2004 4.225 4.225 4.191 4.196 584,713 -0.03(-0.67%)
Feb 13, 2004 4.225 4.230 4.205 4.225 357,069 +0.00(+0.00%)
Feb 12, 2004 4.222 4.230 4.216 4.225 567,693 -0.01(-0.27%)
Feb 11, 2004 4.227 4.236 4.196 4.236 670,523 +0.00(+0.00%)
Feb 10, 2004 4.225 4.236 4.225 4.236 581,167 +0.01(+0.13%)
Feb 09, 2004 4.219 4.233 4.211 4.230 614,144 +0.02(+0.40%)
Feb 06, 2004 4.199 4.213 4.188 4.213 582,940 +0.03(+0.61%)
Feb 05, 2004 4.199 4.199 4.177 4.188 526,561 +0.00(+0.07%)
Feb 04, 2004 4.199 4.199 4.177 4.185 515,923 -0.01(-0.34%)
Feb 03, 2004 4.196 4.199 4.177 4.199 465,218 +0.01(+0.13%)
Feb 02, 2004 4.194 4.211 4.177 4.194 628,682 +0.00(+0.07%)
Jan 30, 2004 4.185 4.199 4.154 4.191 463,799 +0.05(+1.09%)
Jan 29, 2004 4.194 4.225 4.137 4.146 664,495 -0.05(-1.14%)
Jan 28, 2004 4.225 4.239 4.194 4.194 788,246 -0.02(-0.40%)
Jan 27, 2004 4.236 4.239 4.185 4.211 1,870,800 -0.02(-0.47%)
Jan 26, 2004 4.261 4.270 4.205 4.230 1,528,624 -0.03(-0.66%)
Jan 23, 2004 4.292 4.292 4.258 4.258 1,198,149 -0.01(-0.33%)
Jan 22, 2004 4.270 4.281 4.253 4.273 731,867 +0.01(+0.13%)
Jan 21, 2004 4.264 4.273 4.247 4.267 736,831 -0.01(-0.26%)
Jan 20, 2004 4.264 4.298 4.258 4.278 730,449 +0.01(+0.20%)
Jan 16, 2004 4.244 4.270 4.233 4.270 753,142 +0.03(+0.66%)
Jan 15, 2004 4.253 4.275 4.230 4.242 730,449 +0.00(+0.07%)
Jan 14, 2004 4.244 4.256 4.233 4.239 950,292 -0.01(-0.20%)
Jan 13, 2004 4.242 4.247 4.219 4.247 859,164 +0.02(+0.40%)
Jan 12, 2004 4.230 4.239 4.219 4.230 940,364 +0.00(+0.00%)
Jan 09, 2004 4.208 4.230 4.205 4.230 729,030 +0.01(+0.20%)
Jan 08, 2004 4.202 4.219 4.188 4.222 703,145 +0.02(+0.54%)
Jan 07, 2004 4.188 4.199 4.185 4.199 779,736 +0.01(+0.27%)
Jan 06, 2004 4.188 4.194 4.174 4.188 609,180 +0.01(+0.13%)
Jan 05, 2004 4.188 4.188 4.163 4.182 540,390 +0.01(+0.27%)
Jan 02, 2004 4.194 4.199 4.171 4.171 342,530 -0.01(-0.34%)
Dec 31, 2003 4.174 4.188 4.148 4.185 341,112 +0.01(+0.34%)
Dec 30, 2003 4.174 4.174 4.140 4.171 358,132 +0.01(+0.27%)
Dec 29, 2003 4.182 4.182 4.151 4.160 448,197 -0.03(-0.67%)
Dec 26, 2003 4.174 4.196 4.163 4.188 360,969 +0.02(+0.41%)
Dec 24, 2003 4.140 4.180 4.132 4.171 450,679 +0.05(+1.16%)
Dec 23, 2003 4.140 4.154 4.123 4.123 1,008,799 -0.01(-0.27%)
Dec 22, 2003 4.095 4.137 4.095 4.134 885,758 +0.04(+0.96%)
Dec 19, 2003 4.117 4.129 4.095 4.095 620,527 -0.01(-0.14%)
Dec 18, 2003 4.084 4.109 4.084 4.101 671,587 +0.02(+0.41%)
Dec 17, 2003 4.061 4.084 4.061 4.084 552,801 +0.02(+0.49%)
Dec 16, 2003 4.070 4.081 4.055 4.064 620,881 +0.00(+0.00%)
Dec 15, 2003 4.055 4.078 4.055 4.064 415,221 +0.01(+0.21%)
Dec 12, 2003 4.072 4.072 4.061 4.055 433,305 -0.01(-0.28%)
Dec 11, 2003 4.038 4.067 4.036 4.067 775,127 +0.01(+0.35%)
Dec 10, 2003 4.064 4.086 4.050 4.053 502,804 -0.01(-0.28%)
Dec 09, 2003 4.072 4.072 4.053 4.064 565,211 +0.02(+0.49%)
Dec 08, 2003 4.041 4.075 4.041 4.044 683,998 -0.00(-0.07%)
Dec 05, 2003 4.044 4.047 4.022 4.047 416,994 -0.01(-0.21%)
Dec 04, 2003 4.053 4.081 4.038 4.055 639,674 +0.03(+0.63%)
Dec 03, 2003 4.053 4.053 4.027 4.030 546,418 -0.01(-0.35%)
Dec 02, 2003 4.053 4.055 4.019 4.044 294,661 +0.01(+0.14%)
Dec 01, 2003 4.022 4.050 4.007 4.038 631,519 +0.03(+0.63%)
Nov 28, 2003 4.007 4.013 3.993 4.013 52,478 +0.01(+0.21%)
Nov 26, 2003 3.999 4.005 3.996 4.005 362,033 +0.02(+0.50%)
Nov 25, 2003 3.996 3.996 3.988 3.985 301,044 -0.00(-0.07%)
Nov 24, 2003 3.988 3.999 3.971 3.988 649,603 -0.00(-0.07%)
Nov 21, 2003 3.991 3.991 3.974 3.991 270,549 +0.02(+0.43%)
Nov 20, 2003 3.979 3.985 3.971 3.974 515,569 -0.02(-0.49%)
Nov 19, 2003 3.982 4.005 3.965 3.993 703,500 +0.01(+0.35%)
Nov 18, 2003 3.976 3.999 3.974 3.979 430,468 +0.01(+0.14%)
Nov 17, 2003 4.005 4.007 3.974 3.974 335,793 -0.03(-0.77%)
Nov 14, 2003 4.016 4.016 3.993 4.005 398,555 -0.00(-0.07%)
Nov 13, 2003 4.041 4.041 4.007 4.007 215,234 -0.01(-0.35%)
Nov 12, 2003 4.027 4.038 4.019 4.022 285,797 -0.03(-0.77%)
Nov 11, 2003 4.038 4.070 4.038 4.053 449,970 -0.00(-0.07%)
Nov 10, 2003 4.041 4.047 4.041 4.055 568,402 +0.01(+0.35%)
Nov 07, 2003 4.041 4.047 4.013 4.041 369,834 +0.01(+0.14%)
Nov 06, 2003 4.033 4.055 4.019 4.036 530,462 +0.00(+0.07%)
Nov 05, 2003 4.024 4.055 4.033 4.033 209,560 -0.02(-0.49%)
Nov 04, 2003 4.024 4.053 4.024 4.053 286,045 +0.03(+0.77%)
Nov 03, 2003 4.005 4.027 4.002 4.022 437,854 +0.01(+0.35%)
Oct 31, 2003 4.022 4.022 4.002 4.007 220,198 -0.01(-0.28%)
Oct 30, 2003 4.010 4.019 3.996 4.019 231,899 +0.01(+0.35%)
Oct 29, 2003 4.007 4.019 3.982 4.005 407,774 -0.01(-0.28%)
Oct 28, 2003 3.996 4.024 3.993 4.016 516,633 +0.01(+0.14%)
Oct 27, 2003 4.005 4.010 3.991 4.010 507,413 +0.02(+0.49%)
Oct 24, 2003 4.002 4.002 3.991 3.991 241,119 -0.01(-0.14%)
Oct 23, 2003 3.985 4.002 3.979 3.996 437,914 +0.01(+0.21%)
Oct 22, 2003 3.974 4.005 3.974 3.988 365,933 +0.01(+0.14%)
Oct 21, 2003 3.962 3.999 3.954 3.982 545,000 +0.02(+0.50%)
Oct 20, 2003 3.945 3.951 3.937 3.962 560,247 +0.01(+0.36%)
Oct 17, 2003 3.948 3.962 3.940 3.948 264,876 +0.00(+0.00%)
Oct 16, 2003 3.914 3.957 3.914 3.948 409,902 +0.01(+0.14%)
Oct 15, 2003 3.974 3.979 3.909 3.943 418,412 -0.05(-1.20%)
Oct 14, 2003 4.002 4.002 3.982 3.991 409,902 +0.00(+0.00%)
Oct 13, 2003 3.988 4.016 3.988 3.991 219,134 -0.02(-0.42%)
Oct 10, 2003 3.982 4.005 3.982 4.007 280,478 +0.03(+0.64%)
Oct 09, 2003 3.957 3.982 3.951 3.982 357,778 +0.03(+0.64%)
Oct 08, 2003 3.951 3.960 3.934 3.957 308,490 +0.01(+0.14%)
Oct 07, 2003 3.951 3.960 3.940 3.951 302,462 -0.01(-0.21%)
Oct 06, 2003 3.920 3.960 3.912 3.960 308,136 +0.03(+0.86%)
Oct 03, 2003 3.906 3.931 3.906 3.926 353,877 +0.02(+0.51%)
Oct 02, 2003 3.903 3.920 3.903 3.906 212,042 +0.01(+0.14%)
Oct 01, 2003 3.917 3.920 3.895 3.900 411,320 -0.02(-0.58%)
Sep 30, 2003 3.897 3.923 3.895 3.923 562,020 +0.04(+0.94%)
Sep 29, 2003 3.866 3.883 3.852 3.886 379,408 +0.02(+0.51%)
Sep 26, 2003 3.864 3.869 3.855 3.866 290,761 +0.01(+0.22%)
Sep 25, 2003 3.864 3.866 3.855 3.858 445,361 +0.00(+0.00%)
Sep 24, 2003 3.850 3.864 3.847 3.858 432,596 +0.01(+0.37%)
Sep 23, 2003 3.858 3.855 3.838 3.844 389,691 -0.01(-0.37%)
Sep 22, 2003 3.866 3.869 3.850 3.858 760,943 -0.01(-0.15%)
Sep 19, 2003 3.858 3.878 3.858 3.864 478,692 +0.01(+0.15%)
Sep 18, 2003 3.841 3.861 3.841 3.858 442,879 +0.02(+0.44%)
Sep 17, 2003 3.844 3.861 3.833 3.841 676,551 -0.01(-0.15%)
Sep 16, 2003 3.709 3.850 3.827 3.847 475,146 +0.14(+3.73%)
Sep 15, 2003 3.892 3.914 3.709 3.709 996,034 -0.19(-4.99%)
Sep 12, 2003 3.875 3.917 3.866 3.903 359,905 +0.01(+0.14%)
Sep 11, 2003 3.914 3.917 3.892 3.897 286,860 -0.00(-0.07%)
Sep 10, 2003 3.912 3.923 3.886 3.900 618,045 -0.00(-0.07%)
Sep 09, 2003 3.881 3.914 3.878 3.903 386,499 +0.03(+0.65%)
Sep 08, 2003 3.875 3.881 3.850 3.878 532,589 +0.01(+0.29%)
Sep 05, 2003 3.850 3.872 3.841 3.866 547,836 +0.03(+0.73%)
Sep 04, 2003 3.850 3.886 3.821 3.838 1,061,633 +0.00(+0.07%)
Sep 03, 2003 3.855 3.858 3.816 3.835 1,445,650 +0.00(+0.00%)
Sep 02, 2003 3.835 3.878 3.813 3.835 617,335 -0.00(-0.07%)
Aug 29, 2003 3.847 3.861 3.821 3.838 302,108 -0.01(-0.22%)
Aug 28, 2003 3.813 3.847 3.807 3.847 460,608 +0.03(+0.89%)
Aug 27, 2003 3.799 3.813 3.776 3.813 306,008 +0.01(+0.37%)
Aug 26, 2003 3.813 3.838 3.773 3.799 537,199 -0.02(-0.59%)
Aug 25, 2003 3.830 3.847 3.796 3.821 218,780 -0.01(-0.22%)
Aug 22, 2003 3.813 3.852 3.807 3.830 270,195 +0.03(+0.67%)
Aug 21, 2003 3.847 3.847 3.793 3.804 197,859 -0.02(-0.44%)
Aug 20, 2003 3.861 3.861 3.788 3.821 296,080 -0.03(-0.66%)
Aug 19, 2003 3.855 3.861 3.802 3.847 244,310 -0.01(-0.29%)
Aug 18, 2003 3.878 3.878 3.827 3.858 142,898 +0.01(+0.37%)
Aug 15, 2003 3.807 3.886 3.799 3.844 256,366 +0.01(+0.22%)
Aug 14, 2003 3.802 3.903 3.799 3.835 504,577 +0.01(+0.37%)
Aug 13, 2003 3.827 3.847 3.796 3.821 175,520 -0.01(-0.29%)
Aug 12, 2003 3.802 3.855 3.796 3.833 205,305 +0.00(+0.07%)
Aug 11, 2003 3.833 3.835 3.745 3.830 405,292 -0.00(-0.07%)
Aug 08, 2003 3.864 3.914 3.807 3.833 179,420 -0.02(-0.44%)
Aug 07, 2003 3.835 3.878 3.779 3.850 310,263 -0.01(-0.36%)
Aug 06, 2003 3.759 3.897 3.759 3.864 210,624 +0.05(+1.26%)
Aug 05, 2003 3.748 3.835 3.740 3.816 401,037 +0.04(+1.05%)
Aug 04, 2003 3.802 3.816 3.709 3.776 299,980 -0.05(-1.40%)
Aug 01, 2003 3.782 3.858 3.782 3.830 346,786 +0.02(+0.52%)
Jul 31, 2003 3.917 3.917 3.737 3.810 555,992 -0.08(-2.10%)
Jul 30, 2003 3.878 3.912 3.864 3.892 170,910 -0.02(-0.50%)
Jul 29, 2003 3.830 3.923 3.810 3.912 315,227 +0.05(+1.39%)
Jul 28, 2003 3.912 3.948 3.855 3.858 411,320 -0.08(-2.08%)
Jul 25, 2003 3.954 3.954 3.892 3.940 537,199 -0.02(-0.43%)
Jul 24, 2003 3.960 3.976 3.951 3.957 197,150 -0.03(-0.64%)
Jul 23, 2003 4.005 4.024 3.965 3.982 308,845 -0.05(-1.26%)
Jul 22, 2003 3.993 4.033 3.954 4.033 192,186 +0.04(+1.06%)
Jul 21, 2003 4.007 4.007 3.976 3.991 151,408 -0.05(-1.12%)
Jul 18, 2003 4.061 4.095 4.030 4.036 185,803 -0.04(-0.97%)
Jul 17, 2003 4.120 4.143 4.075 4.075 181,193 -0.06(-1.37%)
Jul 16, 2003 4.146 4.180 4.132 4.132 198,214 -0.04(-1.01%)
Jul 15, 2003 4.188 4.199 4.160 4.174 462,735 -0.04(-0.87%)
Jul 14, 2003 4.211 4.219 4.208 4.211 172,683 +0.01(+0.13%)
Jul 11, 2003 4.216 4.216 4.205 4.205 102,830 -0.00(-0.07%)
Jul 10, 2003 4.230 4.230 4.208 4.208 125,878 -0.02(-0.53%)
Jul 09, 2003 4.230 4.239 4.230 4.230 211,333 +0.00(+0.00%)
Jul 08, 2003 4.230 4.233 4.230 4.230 293,597 +0.00(+0.00%)
Jul 07, 2003 4.233 4.233 4.103 4.230 940,364 +0.00(+0.00%)
Jul 03, 2003 4.230 4.233 4.230 4.230 73,399 +0.00(+0.00%)
Jul 02, 2003 4.230 4.233 4.230 4.230 185,448 +0.00(+0.00%)
Jul 01, 2003 4.230 4.239 4.230 4.230 320,901 +0.00(+0.00%)
Jun 30, 2003 4.230 4.242 4.230 4.230 950,647 +0.00(+0.00%)
Jun 27, 2003 4.230 4.230 4.230 4.230 61,343 -0.00(-0.07%)
Jun 26, 2003 4.230 4.233 4.230 4.233 85,100 +0.00(+0.07%)
Jun 25, 2003 4.230 4.233 4.230 4.230 175,520 +0.00(+0.00%)
Jun 24, 2003 4.230 4.233 4.230 4.230 356,005 +0.00(+0.00%)
Jun 23, 2003 4.230 4.233 4.230 4.230 157,082 +0.00(+0.00%)
Jun 20, 2003 4.230 4.230 4.230 4.230 153,536 -0.00(-0.07%)
Jun 19, 2003 4.230 4.233 4.230 4.233 91,838 +0.00(+0.00%)
Jun 18, 2003 4.230 4.233 4.230 4.233 149,635 +0.00(+0.07%)
Jun 17, 2003 4.230 4.233 4.230 4.230 151,054 -0.00(-0.07%)
Jun 16, 2003 4.239 4.239 4.230 4.233 105,312 +0.00(+0.00%)
Jun 13, 2003 4.230 4.236 4.230 4.233 68,789 -0.00(-0.07%)
Jun 12, 2003 4.233 4.242 4.230 4.236 141,125 +0.00(+0.07%)
Jun 11, 2003 4.230 4.233 4.230 4.233 54,960 +0.00(+0.00%)
Jun 10, 2003 4.230 4.236 4.230 4.233 180,130 +0.00(+0.07%)
Jun 09, 2003 4.239 4.239 4.230 4.230 42,905 -0.03(-0.60%)
Jun 06, 2003 4.230 4.256 4.230 4.256 123,750 +0.03(+0.60%)
Jun 05, 2003 4.233 4.233 4.230 4.230 125,169 +0.00(+0.00%)
Jun 04, 2003 4.233 4.236 4.230 4.230 154,954 -0.00(-0.07%)
Jun 03, 2003 4.230 4.233 4.230 4.233 109,921 +0.00(+0.07%)
Jun 02, 2003 4.236 4.236 4.230 4.230 101,057 -0.01(-0.13%)
May 30, 2003 4.236 4.242 4.230 4.236 143,607 +0.00(+0.00%)
May 29, 2003 4.230 4.236 4.230 4.236 114,176 +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.