Skip to main content

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

9.650 -0.080 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.793 4.802 4.770 4.793 769,829 +0.01(+0.29%)
Oct 29, 2015 4.761 4.788 4.751 4.779 509,199 +0.01(+0.19%)
Oct 28, 2015 4.742 4.802 4.742 4.770 679,680 +0.02(+0.49%)
Oct 27, 2015 4.765 4.770 4.738 4.747 957,837 -0.02(-0.39%)
Oct 26, 2015 4.774 4.784 4.761 4.765 458,178 -0.02(-0.39%)
Oct 23, 2015 4.770 4.809 4.756 4.784 999,016 +0.02(+0.48%)
Oct 22, 2015 4.756 4.779 4.751 4.761 612,674 +0.01(+0.29%)
Oct 21, 2015 4.747 4.765 4.742 4.747 686,981 +0.00(+0.00%)
Oct 20, 2015 4.738 4.761 4.733 4.747 588,904 +0.00(+0.10%)
Oct 19, 2015 4.733 4.761 4.747 4.742 390,452 -0.00(-0.10%)
Oct 16, 2015 4.714 4.747 4.710 4.747 651,826 +0.03(+0.59%)
Oct 15, 2015 4.714 4.733 4.710 4.719 665,858 -0.00(-0.10%)
Oct 14, 2015 4.714 4.728 4.710 4.724 556,864 -0.01(-0.20%)
Oct 13, 2015 4.738 4.742 4.719 4.733 1,131,329 -0.00(-0.10%)
Oct 12, 2015 4.710 4.738 4.696 4.738 462,868 +0.03(+0.68%)
Oct 09, 2015 4.692 4.738 4.692 4.705 1,532,007 +0.02(+0.39%)
Oct 08, 2015 4.655 4.738 4.637 4.687 1,539,450 +0.01(+0.20%)
Oct 07, 2015 4.614 4.678 4.609 4.678 680,984 +0.07(+1.59%)
Oct 06, 2015 4.573 4.609 4.573 4.605 1,039,321 +0.02(+0.50%)
Oct 05, 2015 4.522 4.586 4.522 4.582 1,833,196 +0.10(+2.25%)
Oct 02, 2015 4.431 4.486 4.403 4.481 1,684,778 +0.01(+0.20%)
Oct 01, 2015 4.499 4.527 4.467 4.472 1,728,067 -0.05(-1.11%)
Sep 30, 2015 4.499 4.531 4.453 4.522 2,300,216 +0.03(+0.71%)
Sep 29, 2015 4.568 4.600 4.490 4.490 1,838,757 -0.07(-1.51%)
Sep 28, 2015 4.641 4.641 4.541 4.559 886,561 -0.08(-1.78%)
Sep 25, 2015 4.641 4.664 4.623 4.641 573,043 -0.00(-0.05%)
Sep 24, 2015 4.628 4.655 4.609 4.644 783,538 +0.01(+0.15%)
Sep 23, 2015 4.692 4.692 4.632 4.637 681,362 -0.05(-1.17%)
Sep 22, 2015 4.655 4.701 4.651 4.692 1,149,023 -0.00(-0.10%)
Sep 21, 2015 4.692 4.719 4.670 4.696 485,807 -0.00(-0.10%)
Sep 18, 2015 4.646 4.712 4.646 4.701 846,509 +0.02(+0.39%)
Sep 17, 2015 4.628 4.710 4.623 4.683 926,751 +0.04(+0.79%)
Sep 16, 2015 4.646 4.669 4.632 4.646 624,351 -0.01(-0.20%)
Sep 15, 2015 4.637 4.660 4.637 4.655 528,886 +0.03(+0.59%)
Sep 14, 2015 4.651 4.655 4.628 4.628 484,117 -0.02(-0.49%)
Sep 11, 2015 4.632 4.660 4.622 4.651 472,264 +0.02(+0.40%)
Sep 10, 2015 4.591 4.646 4.591 4.632 425,776 +0.03(+0.69%)
Sep 09, 2015 4.632 4.637 4.596 4.600 426,811 -0.04(-0.79%)
Sep 08, 2015 4.587 4.641 4.587 4.637 630,170 +0.06(+1.39%)
Sep 04, 2015 4.568 4.573 4.573 4.573 443,489 -0.01(-0.30%)
Sep 03, 2015 4.559 4.614 4.555 4.587 1,027,419 +0.03(+0.70%)
Sep 02, 2015 4.564 4.578 4.546 4.555 684,824 +0.00(+0.10%)
Sep 01, 2015 4.500 4.555 4.500 4.550 774,551 +0.01(+0.30%)
Aug 31, 2015 4.582 4.591 4.532 4.537 1,304,114 -0.05(-1.09%)
Aug 28, 2015 4.555 4.609 4.546 4.587 1,386,694 +0.04(+0.80%)
Aug 27, 2015 4.568 4.600 4.541 4.550 986,129 +0.00(+0.10%)
Aug 26, 2015 4.491 4.550 4.491 4.546 1,817,850 +0.08(+1.83%)
Aug 25, 2015 4.437 4.477 4.437 4.464 2,012,377 +0.06(+1.45%)
Aug 24, 2015 4.396 4.496 4.168 4.400 2,151,830 -0.15(-3.30%)
Aug 21, 2015 4.555 4.571 4.532 4.550 892,489 -0.01(-0.30%)
Aug 20, 2015 4.573 4.582 4.555 4.564 631,775 -0.04(-0.79%)
Aug 19, 2015 4.587 4.605 4.573 4.600 665,329 -0.00(-0.10%)
Aug 18, 2015 4.591 4.614 4.582 4.605 775,038 -0.01(-0.30%)
Aug 17, 2015 4.632 4.635 4.582 4.619 1,191,354 -0.03(-0.68%)
Aug 14, 2015 4.641 4.664 4.637 4.650 490,313 +0.01(+0.29%)
Aug 13, 2015 4.637 4.650 4.619 4.637 493,686 -0.02(-0.49%)
Aug 12, 2015 4.628 4.659 4.623 4.659 837,391 +0.00(+0.10%)
Aug 11, 2015 4.673 4.678 4.655 4.655 823,211 -0.05(-1.06%)
Aug 10, 2015 4.687 4.714 4.682 4.705 661,591 +0.02(+0.39%)
Aug 07, 2015 4.691 4.732 4.687 4.687 716,738 -0.03(-0.58%)
Aug 06, 2015 4.745 4.750 4.700 4.714 936,902 -0.04(-0.86%)
Aug 05, 2015 4.777 4.804 4.754 4.754 871,081 -0.02(-0.47%)
Aug 04, 2015 4.768 4.793 4.759 4.777 638,709 -0.01(-0.28%)
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.