Skip to main content

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

9.720 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.403 5.429 5.395 5.408 1,306,240 +0.02(+0.38%)
Nov 29, 2016 5.377 5.401 5.372 5.388 555,567 +0.00(+0.00%)
Nov 28, 2016 5.383 5.403 5.383 5.388 701,811 -0.01(-0.10%)
Nov 25, 2016 5.352 5.403 5.352 5.393 232,555 +0.05(+0.87%)
Nov 23, 2016 5.346 5.346 5.346 0 -0.01(-0.19%)
Nov 22, 2016 5.336 5.357 5.336 5.357 574,758 +0.04(+0.68%)
Nov 21, 2016 5.310 5.331 5.292 5.321 535,025 +0.03(+0.49%)
Nov 18, 2016 5.264 5.295 5.257 5.295 443,993 +0.05(+0.98%)
Nov 17, 2016 5.310 5.321 5.243 5.243 719,368 -0.04(-0.68%)
Nov 16, 2016 5.274 5.279 5.243 5.279 656,036 +0.02(+0.39%)
Nov 15, 2016 5.187 5.264 5.187 5.259 1,132,841 +0.07(+1.39%)
Nov 14, 2016 5.109 5.196 5.109 5.187 1,783,163 +0.08(+1.52%)
Nov 11, 2016 5.140 5.161 5.088 5.109 2,007,416 -0.06(-1.10%)
Nov 10, 2016 5.269 5.274 5.166 5.166 1,429,399 -0.10(-1.96%)
Nov 09, 2016 5.249 5.290 5.177 5.269 996,828 -0.02(-0.29%)
Nov 08, 2016 5.300 5.336 5.269 5.284 1,122,772 -0.03(-0.58%)
Nov 07, 2016 5.305 5.320 5.290 5.315 881,446 +0.06(+1.17%)
Nov 04, 2016 5.243 5.269 5.238 5.254 785,718 +0.01(+0.20%)
Nov 03, 2016 5.269 5.290 5.233 5.243 876,044 -0.03(-0.58%)
Nov 02, 2016 5.305 5.315 5.256 5.274 1,300,120 -0.07(-1.25%)
Nov 01, 2016 5.397 5.402 5.320 5.341 900,074 -0.05(-0.95%)
Oct 31, 2016 5.423 5.423 5.392 5.392 655,902 -0.01(-0.19%)
Oct 28, 2016 5.397 5.423 5.392 5.402 623,734 -0.02(-0.38%)
Oct 27, 2016 5.479 5.520 5.407 5.423 1,627,401 -0.04(-0.75%)
Oct 26, 2016 5.464 5.495 5.448 5.464 1,082,327 +0.00(+0.00%)
Oct 25, 2016 5.464 5.474 5.459 5.464 570,038 +0.00(+0.00%)
Oct 24, 2016 5.489 5.505 5.451 5.464 559,725 -0.05(-0.84%)
Oct 21, 2016 5.443 5.510 5.443 5.510 592,087 +0.04(+0.66%)
Oct 20, 2016 5.474 5.474 5.451 5.474 404,915 +0.00(+0.00%)
Oct 19, 2016 5.428 5.474 5.420 5.474 705,190 +0.06(+1.04%)
Oct 18, 2016 5.418 5.438 5.397 5.418 864,796 +0.03(+0.48%)
Oct 17, 2016 5.413 5.443 5.392 5.392 446,017 -0.03(-0.47%)
Oct 14, 2016 5.423 5.441 5.407 5.418 560,084 -0.01(-0.09%)
Oct 13, 2016 5.428 5.454 5.415 5.423 887,153 -0.02(-0.28%)
Oct 12, 2016 5.474 5.480 5.436 5.438 723,682 -0.04(-0.75%)
Oct 11, 2016 5.520 5.520 5.464 5.479 686,639 -0.04(-0.74%)
Oct 10, 2016 5.479 5.525 5.479 5.520 455,220 +0.06(+1.03%)
Oct 07, 2016 5.484 5.484 5.464 5.464 759,317 -0.02(-0.28%)
Oct 06, 2016 5.464 5.484 5.459 5.479 653,766 +0.02(+0.37%)
Oct 05, 2016 5.479 5.484 5.449 5.459 637,508 -0.01(-0.09%)
Oct 04, 2016 5.479 5.505 5.464 5.464 445,004 -0.04(-0.65%)
Oct 03, 2016 5.500 5.500 5.464 5.500 611,340 -0.01(-0.18%)
Sep 30, 2016 5.454 5.520 5.454 5.510 852,437 +0.07(+1.22%)
Sep 29, 2016 5.479 5.482 5.433 5.444 431,855 -0.03(-0.56%)
Sep 28, 2016 5.459 5.484 5.438 5.474 617,000 +0.02(+0.37%)
Sep 27, 2016 5.428 5.469 5.403 5.454 705,248 +0.02(+0.37%)
Sep 26, 2016 5.479 5.484 5.428 5.433 429,082 -0.06(-1.02%)
Sep 23, 2016 5.484 5.505 5.461 5.489 765,041 +0.01(+0.09%)
Sep 22, 2016 5.464 5.489 5.438 5.484 674,904 +0.04(+0.65%)
Sep 21, 2016 5.388 5.454 5.367 5.449 1,201,975 +0.09(+1.71%)
Sep 20, 2016 5.362 5.377 5.352 5.357 665,529 +0.00(+0.00%)
Sep 19, 2016 5.388 5.403 5.362 5.357 948,390 -0.02(-0.38%)
Sep 16, 2016 5.408 5.410 5.372 5.377 567,998 -0.04(-0.66%)
Sep 15, 2016 5.352 5.423 5.352 5.413 533,983 +0.05(+0.95%)
Sep 14, 2016 5.357 5.418 5.352 5.362 868,112 -0.01(-0.19%)
Sep 13, 2016 5.423 5.449 5.357 5.372 2,022,703 -0.07(-1.22%)
Sep 12, 2016 5.438 5.459 5.413 5.438 784,054 -0.03(-0.46%)
Sep 09, 2016 5.514 5.518 5.454 5.464 730,295 -0.07(-1.19%)
Sep 08, 2016 5.519 5.538 5.514 5.530 571,590 -0.01(-0.18%)
Sep 07, 2016 5.535 5.555 5.519 5.540 586,118 +0.02(+0.37%)
Sep 06, 2016 5.530 5.550 5.519 5.519 674,571 -0.02(-0.37%)
Sep 02, 2016 5.535 5.540 5.540 5.540 458,978 +0.02(+0.27%)
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.