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 (%)
Mar 28, 2024 9.616 9.602 9.548 9.558 1,085,698 -0.06(-0.61%)
Mar 27, 2024 9.597 9.616 9.558 9.616 354,692 +0.05(+0.51%)
Mar 26, 2024 9.558 9.597 9.533 9.568 333,713 +0.07(+0.72%)
Mar 25, 2024 9.558 9.568 9.499 9.499 331,761 -0.05(-0.51%)
Mar 22, 2024 9.568 9.616 9.528 9.548 433,836 +0.00(+0.00%)
Mar 21, 2024 9.568 9.568 9.509 9.548 316,188 +0.02(+0.20%)
Mar 20, 2024 9.489 9.568 9.470 9.528 384,569 +0.02(+0.21%)
Mar 19, 2024 9.528 9.538 9.470 9.509 549,943 +0.00(+0.00%)
Mar 18, 2024 9.470 9.538 9.455 9.509 262,433 +0.06(+0.62%)
Mar 15, 2024 9.431 9.499 9.411 9.450 182,098 +0.00(+0.00%)
Mar 14, 2024 9.558 9.558 9.416 9.450 446,279 -0.12(-1.25%)
Mar 13, 2024 9.492 9.599 9.492 9.570 780,659 +0.10(+1.02%)
Mar 12, 2024 9.473 9.492 9.434 9.473 395,493 +0.00(+0.00%)
Mar 11, 2024 9.492 9.492 9.434 9.473 414,327 -0.01(-0.10%)
Mar 08, 2024 9.492 9.492 9.453 9.482 287,749 +0.01(+0.10%)
Mar 07, 2024 9.492 9.511 9.453 9.473 372,207 +0.03(+0.31%)
Mar 06, 2024 9.415 9.444 9.366 9.444 263,038 +0.06(+0.62%)
Mar 05, 2024 9.434 9.478 9.386 9.386 317,582 -0.06(-0.62%)
Mar 04, 2024 9.415 9.463 9.415 9.444 352,723 -0.03(-0.31%)
Mar 01, 2024 9.395 9.482 9.386 9.473 435,417 +0.08(+0.82%)
Feb 29, 2024 9.386 9.395 9.318 9.395 347,044 +0.06(+0.62%)
Feb 28, 2024 9.260 9.337 9.231 9.337 203,633 +0.07(+0.73%)
Feb 27, 2024 9.231 9.279 9.231 9.269 312,389 +0.05(+0.53%)
Feb 26, 2024 9.250 9.279 9.211 9.221 261,127 -0.04(-0.42%)
Feb 23, 2024 9.269 9.279 9.250 9.260 316,319 -0.01(-0.10%)
Feb 22, 2024 9.279 9.297 9.260 9.269 354,195 -0.01(-0.10%)
Feb 21, 2024 9.289 9.318 9.240 9.279 261,778 +0.00(+0.00%)
Feb 20, 2024 9.289 9.318 9.240 9.279 327,235 +0.02(+0.21%)
Feb 16, 2024 9.269 9.308 9.240 9.260 316,868 -0.05(-0.52%)
Feb 15, 2024 9.327 9.347 9.269 9.308 364,983 -0.01(-0.10%)
Feb 14, 2024 9.327 9.327 9.289 9.318 483,661 +0.04(+0.40%)
Feb 13, 2024 9.252 9.300 9.223 9.281 410,705 -0.05(-0.51%)
Feb 12, 2024 9.310 9.367 9.291 9.329 529,350 +0.00(+0.00%)
Feb 09, 2024 9.252 9.329 9.229 9.329 434,563 +0.11(+1.15%)
Feb 08, 2024 9.262 9.262 9.190 9.223 489,635 -0.04(-0.41%)
Feb 07, 2024 9.291 9.291 9.233 9.262 284,025 +0.01(+0.10%)
Feb 06, 2024 9.252 9.252 9.233 9.252 410,433 +0.03(+0.31%)
Feb 05, 2024 9.252 9.252 9.156 9.223 358,947 -0.04(-0.41%)
Feb 02, 2024 9.233 9.281 9.204 9.262 546,064 +0.00(+0.00%)
Feb 01, 2024 9.262 9.281 9.243 9.262 570,891 +0.04(+0.42%)
Jan 31, 2024 9.243 9.271 9.214 9.223 427,894 -0.02(-0.21%)
Jan 30, 2024 9.243 9.252 9.223 9.243 437,271 +0.00(+0.00%)
Jan 29, 2024 9.166 9.243 9.127 9.243 824,578 +0.10(+1.05%)
Jan 26, 2024 9.156 9.161 9.118 9.147 376,580 +0.00(+0.00%)
Jan 25, 2024 9.166 9.174 9.118 9.147 384,262 +0.04(+0.42%)
Jan 24, 2024 9.175 9.175 9.079 9.108 389,696 +0.00(+0.00%)
Jan 23, 2024 9.089 9.108 9.050 9.108 517,275 +0.03(+0.32%)
Jan 22, 2024 9.031 9.108 9.031 9.079 432,023 +0.07(+0.75%)
Jan 19, 2024 9.147 9.147 8.983 9.012 627,215 -0.10(-1.05%)
Jan 18, 2024 9.156 9.166 9.089 9.108 562,481 -0.01(-0.11%)
Jan 17, 2024 9.147 9.156 9.098 9.118 395,187 -0.07(-0.73%)
Jan 16, 2024 9.291 9.291 9.175 9.185 635,133 -0.11(-1.14%)
Jan 12, 2024 9.300 9.425 9.281 9.291 1,255,074 -0.01(-0.10%)
Jan 11, 2024 9.271 9.310 9.233 9.300 561,031 +0.03(+0.29%)
Jan 10, 2024 9.283 9.337 9.283 9.273 818,824 +0.03(+0.31%)
Jan 09, 2024 9.254 9.278 9.173 9.245 611,004 -0.01(-0.10%)
Jan 08, 2024 9.159 9.254 9.140 9.254 690,274 +0.13(+1.46%)
Jan 05, 2024 9.111 9.183 9.102 9.121 506,306 +0.01(+0.10%)
Jan 04, 2024 9.083 9.130 9.054 9.111 492,309 +0.04(+0.42%)
Jan 03, 2024 9.054 9.083 9.016 9.073 544,658 +0.00(+0.00%)
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.