Skip to main content

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

9.790 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.255 8.278 8.181 8.255 761,710 -0.02(-0.27%)
Jan 28, 2021 8.240 8.292 8.240 8.278 464,684 +0.04(+0.54%)
Jan 27, 2021 8.292 8.315 8.181 8.233 769,316 -0.10(-1.16%)
Jan 26, 2021 8.322 8.337 8.292 8.330 463,099 +0.01(+0.09%)
Jan 25, 2021 8.374 8.382 8.304 8.322 406,993 -0.04(-0.44%)
Jan 22, 2021 8.359 8.382 8.345 8.359 306,297 -0.01(-0.18%)
Jan 21, 2021 8.389 8.419 8.367 8.374 346,816 -0.01(-0.09%)
Jan 20, 2021 8.389 8.411 8.374 8.382 521,765 +0.03(+0.36%)
Jan 19, 2021 8.330 8.367 8.315 8.352 416,356 +0.05(+0.63%)
Jan 15, 2021 8.285 8.307 8.248 8.300 1,139,270 +0.01(+0.09%)
Jan 14, 2021 8.307 8.330 8.285 8.292 646,420 -0.01(-0.09%)
Jan 13, 2021 8.278 8.330 8.270 8.300 464,292 +0.03(+0.36%)
Jan 12, 2021 8.330 8.337 8.270 8.270 672,374 -0.05(-0.63%)
Jan 11, 2021 8.352 8.374 8.315 8.322 832,446 -0.03(-0.36%)
Jan 08, 2021 8.397 8.401 8.337 8.352 525,869 -0.01(-0.09%)
Jan 07, 2021 8.337 8.393 8.337 8.359 943,478 +0.03(+0.36%)
Jan 06, 2021 8.345 8.553 8.300 8.330 1,633,780 -0.06(-0.71%)
Jan 05, 2021 8.352 8.411 8.352 8.389 854,778 +0.03(+0.36%)
Jan 04, 2021 8.493 8.501 8.326 8.359 1,302,098 -0.14(-1.66%)
Dec 31, 2020 8.501 8.501 8.501 1,083,232 +0.02(+0.26%)
Dec 30, 2020 8.508 8.512 8.464 8.478 1,083,232 +0.01(+0.16%)
Dec 29, 2020 8.480 8.506 8.450 8.465 471,950 -0.02(-0.26%)
Dec 28, 2020 8.487 8.517 8.447 8.487 445,956 +0.02(+0.26%)
Dec 24, 2020 8.413 8.495 8.413 8.465 322,879 +0.07(+0.88%)
Dec 23, 2020 8.369 8.428 8.362 8.391 413,953 +0.02(+0.26%)
Dec 22, 2020 8.376 8.391 8.347 8.369 678,719 -0.02(-0.26%)
Dec 21, 2020 8.384 8.458 8.366 8.391 858,196 -0.08(-0.96%)
Dec 18, 2020 8.532 8.554 8.443 8.473 617,600 -0.06(-0.69%)
Dec 17, 2020 8.561 8.569 8.524 8.532 448,755 +0.00(+0.00%)
Dec 16, 2020 8.561 8.576 8.524 8.532 445,845 -0.05(-0.60%)
Dec 15, 2020 8.539 8.591 8.539 8.583 393,858 +0.04(+0.52%)
Dec 14, 2020 8.598 8.628 8.539 8.539 405,685 -0.05(-0.53%)
Dec 11, 2020 8.585 8.622 8.570 8.585 421,807 -0.04(-0.51%)
Dec 10, 2020 8.636 8.665 8.622 8.629 322,931 -0.01(-0.17%)
Dec 09, 2020 8.658 8.666 8.636 8.644 365,826 +0.03(+0.34%)
Dec 08, 2020 8.578 8.651 8.559 8.614 505,669 +0.04(+0.43%)
Dec 07, 2020 8.614 8.629 8.549 8.578 442,648 -0.02(-0.26%)
Dec 04, 2020 8.614 8.651 8.585 8.600 320,682 -0.01(-0.17%)
Dec 03, 2020 8.592 8.629 8.585 8.614 406,988 +0.04(+0.43%)
Dec 02, 2020 8.541 8.585 8.526 8.578 350,322 +0.04(+0.52%)
Dec 01, 2020 8.467 8.548 8.460 8.533 630,609 +0.06(+0.69%)
Nov 30, 2020 8.467 8.482 8.416 8.475 475,386 +0.03(+0.35%)
Nov 27, 2020 8.475 8.475 8.394 8.445 285,656 -0.03(-0.35%)
Nov 25, 2020 8.357 8.489 8.331 8.475 893,222 +0.12(+1.49%)
Nov 24, 2020 8.328 8.357 8.277 8.350 305,121 +0.07(+0.89%)
Nov 23, 2020 8.284 8.284 8.262 8.277 387,460 +0.01(+0.18%)
Nov 20, 2020 8.277 8.280 8.218 8.262 404,362 -0.03(-0.35%)
Nov 19, 2020 8.262 8.313 8.240 8.291 349,627 +0.01(+0.18%)
Nov 18, 2020 8.255 8.328 8.240 8.277 377,751 +0.04(+0.45%)
Nov 17, 2020 8.233 8.247 8.203 8.240 502,867 +0.01(+0.18%)
Nov 16, 2020 8.167 8.244 8.167 8.225 446,351 +0.07(+0.81%)
Nov 13, 2020 8.225 8.225 8.159 8.159 599,252 -0.03(-0.38%)
Nov 12, 2020 8.197 8.234 8.176 8.190 392,269 -0.02(-0.27%)
Nov 11, 2020 8.270 8.278 8.190 8.212 433,793 -0.06(-0.70%)
Nov 10, 2020 8.168 8.270 8.161 8.270 368,792 +0.11(+1.34%)
Nov 09, 2020 8.263 8.270 8.117 8.161 786,025 +0.07(+0.81%)
Nov 06, 2020 8.023 8.103 8.015 8.095 284,768 +0.04(+0.45%)
Nov 05, 2020 7.964 8.059 7.950 8.059 580,316 +0.15(+1.94%)
Nov 04, 2020 7.833 7.913 7.831 7.906 242,345 +0.10(+1.31%)
Nov 03, 2020 7.782 7.804 7.753 7.804 448,229 +0.05(+0.66%)
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.