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 )

9.700 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 6.154 6.197 6.141 6.166 1,681,843 +0.03(+0.50%)
Jan 30, 2019 6.092 6.144 6.069 6.135 768,095 +0.07(+1.12%)
Jan 29, 2019 6.037 6.086 6.037 6.067 337,830 +0.01(+0.20%)
Jan 28, 2019 6.012 6.055 6.000 6.055 802,800 +0.04(+0.61%)
Jan 25, 2019 6.043 6.049 6.006 6.018 1,260,573 -0.01(-0.10%)
Jan 24, 2019 6.031 6.037 6.006 6.024 1,034,096 -0.01(-0.10%)
Jan 23, 2019 6.031 6.043 6.012 6.031 1,774,728 +0.00(+0.00%)
Jan 22, 2019 6.006 6.043 6.006 6.031 661,908 +0.00(+0.00%)
Jan 18, 2019 6.049 6.055 6.031 6.031 495,462 -0.02(-0.31%)
Jan 17, 2019 6.000 6.049 5.987 6.049 636,124 +0.05(+0.82%)
Jan 16, 2019 5.987 6.024 5.957 6.000 1,569,294 +0.01(+0.21%)
Jan 15, 2019 5.994 6.012 5.975 5.987 505,875 +0.01(+0.21%)
Jan 14, 2019 6.024 6.031 5.975 5.975 1,319,036 -0.08(-1.32%)
Jan 11, 2019 6.024 6.080 6.024 6.055 936,866 +0.02(+0.41%)
Jan 10, 2019 6.024 6.043 6.012 6.031 811,544 -0.01(-0.20%)
Jan 09, 2019 6.049 6.074 6.024 6.043 1,083,683 +0.02(+0.31%)
Jan 08, 2019 6.037 6.074 5.978 6.024 1,090,729 +0.05(+0.82%)
Jan 07, 2019 5.944 6.006 5.944 5.975 1,903,439 +0.10(+1.68%)
Jan 04, 2019 5.772 5.901 5.772 5.877 1,115,603 +0.11(+1.92%)
Jan 03, 2019 5.772 5.827 5.766 5.766 730,075 -0.02(-0.32%)
Jan 02, 2019 5.686 5.796 5.673 5.784 725,539 +0.07(+1.19%)
Dec 31, 2018 5.716 5.753 5.599 5.716 3,017,421 -0.02(-0.32%)
Dec 28, 2018 5.593 5.741 5.593 5.735 3,131,221 +0.17(+3.01%)
Dec 27, 2018 5.555 5.586 5.537 5.567 1,308,565 -0.01(-0.22%)
Dec 26, 2018 5.543 5.592 5.531 5.580 1,582,459 +0.07(+1.33%)
Dec 24, 2018 5.470 5.549 5.470 5.506 1,006,837 -0.01(-0.22%)
Dec 21, 2018 5.525 5.586 5.494 5.518 966,256 -0.03(-0.55%)
Dec 20, 2018 5.598 5.635 5.470 5.549 1,923,676 -0.09(-1.63%)
Dec 19, 2018 5.763 5.781 5.619 5.641 1,646,327 -0.10(-1.81%)
Dec 18, 2018 5.751 5.775 5.745 5.745 676,521 -0.02(-0.32%)
Dec 17, 2018 5.848 5.861 5.726 5.763 1,335,276 -0.10(-1.77%)
Dec 14, 2018 5.867 5.879 5.848 5.867 584,172 -0.04(-0.72%)
Dec 13, 2018 5.879 5.910 5.879 5.910 815,491 +0.02(+0.31%)
Dec 12, 2018 5.861 5.916 5.836 5.891 1,790,011 +0.07(+1.18%)
Dec 11, 2018 5.859 5.865 5.811 5.823 620,357 -0.02(-0.31%)
Dec 10, 2018 5.835 5.859 5.805 5.841 698,330 +0.00(+0.00%)
Dec 07, 2018 5.877 5.889 5.835 5.841 452,074 -0.04(-0.62%)
Dec 06, 2018 5.853 5.896 5.853 5.877 1,079,011 -0.04(-0.72%)
Dec 04, 2018 5.932 5.944 5.902 5.920 621,890 -0.02(-0.41%)
Dec 03, 2018 5.902 5.944 5.902 5.944 630,810 +0.06(+1.03%)
Nov 30, 2018 5.859 5.889 5.859 5.883 649,753 +0.00(+0.00%)
Nov 29, 2018 5.865 5.889 5.847 5.883 850,065 +0.01(+0.21%)
Nov 28, 2018 5.841 5.883 5.792 5.871 1,810,107 +0.05(+0.83%)
Nov 27, 2018 5.841 5.859 5.774 5.823 1,267,984 -0.01(-0.21%)
Nov 26, 2018 5.829 5.853 5.786 5.835 797,467 +0.03(+0.52%)
Nov 23, 2018 5.811 5.832 5.805 5.805 293,139 -0.01(-0.21%)
Nov 21, 2018 5.817 5.817 5.817 0 +0.07(+1.16%)
Nov 20, 2018 5.811 5.817 5.708 5.750 1,870,714 -0.08(-1.46%)
Nov 19, 2018 5.847 5.856 5.823 5.835 990,766 -0.01(-0.21%)
Nov 16, 2018 5.877 5.877 5.835 5.847 768,130 -0.03(-0.52%)
Nov 15, 2018 5.883 5.908 5.847 5.877 1,055,954 -0.02(-0.41%)
Nov 14, 2018 5.968 6.005 5.896 5.902 1,641,637 -0.06(-1.00%)
Nov 13, 2018 6.039 6.045 5.955 5.961 957,773 -0.06(-1.00%)
Nov 12, 2018 6.100 6.100 5.991 6.021 639,056 -0.07(-1.19%)
Nov 09, 2018 6.112 6.118 6.075 6.094 452,562 -0.02(-0.30%)
Nov 08, 2018 6.106 6.121 6.096 6.112 254,967 -0.01(-0.10%)
Nov 07, 2018 6.063 6.124 6.051 6.118 326,270 +0.07(+1.09%)
Nov 06, 2018 6.069 6.081 6.027 6.051 377,935 -0.02(-0.30%)
Nov 05, 2018 6.057 6.075 6.009 6.069 394,767 +0.04(+0.60%)
Nov 02, 2018 6.027 6.088 6.027 6.033 526,799 +0.02(+0.30%)
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.