Skip to main content

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

9.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 3.343 3.364 3.325 3.331 367,023 -0.02(-0.71%)
Aug 30, 2010 3.331 3.387 3.331 3.355 290,121 -0.00(-0.00%)
Aug 27, 2010 3.355 3.358 3.331 3.355 368,405 +0.02(+0.62%)
Aug 26, 2010 3.367 3.382 3.328 3.334 372,984 -0.03(-0.88%)
Aug 25, 2010 3.405 3.405 3.334 3.364 545,607 -0.04(-1.14%)
Aug 24, 2010 3.390 3.420 3.384 3.402 496,852 -0.00(-0.09%)
Aug 23, 2010 3.396 3.420 3.387 3.405 420,969 +0.02(+0.70%)
Aug 20, 2010 3.364 3.382 3.346 3.382 657,283 +0.02(+0.71%)
Aug 19, 2010 3.405 3.417 3.343 3.358 826,186 -0.04(-1.22%)
Aug 18, 2010 3.438 3.447 3.396 3.399 823,187 -0.04(-1.04%)
Aug 17, 2010 3.441 3.447 3.426 3.435 384,390 +0.01(+0.26%)
Aug 16, 2010 3.426 3.432 3.411 3.426 310,524 +0.00(+0.00%)
Aug 13, 2010 3.426 3.444 3.411 3.426 357,780 +0.00(+0.09%)
Aug 12, 2010 3.420 3.435 3.399 3.423 340,897 -0.01(-0.24%)
Aug 11, 2010 3.431 3.440 3.405 3.431 566,065 -0.02(-0.68%)
Aug 10, 2010 3.461 3.473 3.446 3.455 367,294 +0.00(+0.00%)
Aug 09, 2010 3.446 3.470 3.446 3.455 597,850 +0.01(+0.43%)
Aug 06, 2010 3.440 3.461 3.422 3.440 558,597 +0.00(+0.00%)
Aug 05, 2010 3.325 3.449 3.325 3.440 539,031 +0.01(+0.17%)
Aug 04, 2010 3.428 3.446 3.414 3.434 636,062 +0.01(+0.43%)
Aug 03, 2010 3.393 3.420 3.387 3.420 621,636 +0.03(+0.78%)
Aug 02, 2010 3.414 3.414 3.387 3.393 583,468 +0.00(+0.09%)
Jul 30, 2010 3.390 3.390 3.352 3.390 515,393 +0.01(+0.17%)
Jul 29, 2010 3.349 3.384 3.334 3.384 709,203 +0.03(+0.97%)
Jul 28, 2010 3.346 3.352 3.313 3.352 756,065 +0.01(+0.35%)
Jul 27, 2010 3.352 3.357 3.307 3.340 516,206 +0.01(+0.18%)
Jul 26, 2010 3.301 3.334 3.293 3.334 705,617 +0.03(+0.98%)
Jul 23, 2010 3.263 3.301 3.254 3.301 500,181 +0.04(+1.27%)
Jul 22, 2010 3.263 3.272 3.225 3.260 758,466 +0.01(+0.36%)
Jul 21, 2010 3.248 3.248 3.210 3.248 575,885 +0.01(+0.36%)
Jul 20, 2010 3.210 3.242 3.207 3.236 480,215 +0.02(+0.64%)
Jul 19, 2010 3.216 3.216 3.204 3.216 304,892 +0.01(+0.37%)
Jul 16, 2010 3.204 3.204 3.189 3.204 402,486 +0.01(+0.28%)
Jul 15, 2010 3.195 3.201 3.169 3.195 486,232 +0.00(+0.09%)
Jul 14, 2010 3.195 3.204 3.169 3.192 368,865 -0.01(-0.37%)
Jul 13, 2010 3.213 3.228 3.198 3.204 604,017 +0.01(+0.38%)
Jul 12, 2010 3.174 3.194 3.171 3.192 587,481 +0.01(+0.47%)
Jul 09, 2010 3.177 3.194 3.159 3.177 825,554 -0.02(-0.55%)
Jul 08, 2010 3.177 3.194 3.159 3.194 438,725 +0.01(+0.46%)
Jul 07, 2010 3.165 3.180 3.124 3.180 522,214 +0.03(+0.93%)
Jul 06, 2010 3.145 3.155 3.124 3.150 490,306 +0.02(+0.56%)
Jul 02, 2010 3.133 3.136 3.077 3.133 387,616 +0.01(+0.47%)
Jul 01, 2010 3.101 3.127 3.065 3.118 594,480 +0.01(+0.38%)
Jun 30, 2010 3.130 3.136 3.098 3.106 456,797 -0.02(-0.56%)
Jun 29, 2010 3.139 3.139 3.106 3.124 661,436 -0.01(-0.19%)
Jun 25, 2010 3.130 3.133 3.062 3.130 435,944 +0.07(+2.20%)
Jun 24, 2010 3.062 3.077 3.039 3.062 375,093 -0.01(-0.29%)
Jun 23, 2010 3.118 3.118 3.060 3.071 1,262,700 -0.04(-1.13%)
Jun 22, 2010 3.165 3.171 3.101 3.106 850,675 -0.07(-2.12%)
Jun 21, 2010 3.218 3.218 3.168 3.174 542,869 -0.03(-0.82%)
Jun 18, 2010 3.200 3.200 3.130 3.200 1,044,006 +0.08(+2.54%)
Jun 17, 2010 3.145 3.147 3.115 3.121 726,143 -0.01(-0.47%)
Jun 16, 2010 3.106 3.136 3.103 3.136 414,170 +0.02(+0.75%)
Jun 15, 2010 3.121 3.127 3.106 3.112 728,365 +0.00(+0.00%)
Jun 14, 2010 3.162 3.162 3.112 3.112 500,901 +0.01(+0.28%)
Jun 11, 2010 3.101 3.127 3.092 3.103 255,260 -0.01(-0.26%)
Jun 10, 2010 3.080 3.112 3.070 3.112 389,242 +0.05(+1.61%)
Jun 09, 2010 3.059 3.085 3.050 3.062 383,073 +0.01(+0.29%)
Jun 08, 2010 3.016 3.053 3.016 3.053 213,048 +0.03(+1.16%)
Jun 07, 2010 3.010 3.039 3.004 3.018 259,324 +0.01(+0.48%)
Jun 04, 2010 3.004 3.062 2.992 3.004 566,203 -0.05(-1.71%)
Jun 03, 2010 3.056 3.071 3.033 3.056 482,819 +0.01(+0.48%)
Jun 02, 2010 3.056 3.062 3.033 3.042 580,330 -0.02(-0.57%)
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.