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 )

9.964 -0.026 (-0.26%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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 (%)
May 28, 2004 3.092 3.112 3.069 3.081 624,889 -0.01(-0.22%)
May 27, 2004 3.056 3.098 3.056 3.087 429,834 +0.02(+0.80%)
May 26, 2004 3.078 3.078 3.047 3.063 672,202 +0.01(+0.22%)
May 25, 2004 3.022 3.056 3.022 3.056 536,512 +0.03(+0.89%)
May 24, 2004 3.036 3.051 3.020 3.029 475,362 +0.01(+0.37%)
May 21, 2004 3.022 3.036 3.016 3.018 337,886 -0.00(-0.15%)
May 20, 2004 3.009 3.036 2.991 3.022 997,145 +0.03(+0.90%)
May 19, 2004 2.984 3.009 2.964 2.995 878,416 +0.03(+0.98%)
May 18, 2004 2.964 2.980 2.933 2.966 2,456,263 +0.02(+0.61%)
May 17, 2004 2.921 2.960 2.919 2.948 574,452 +0.02(+0.61%)
May 14, 2004 2.901 2.937 2.890 2.930 789,146 +0.05(+1.79%)
May 13, 2004 2.895 2.901 2.872 2.879 873,953 -0.03(-0.93%)
May 12, 2004 2.982 2.982 2.872 2.906 764,597 -0.08(-2.55%)
May 11, 2004 2.946 2.982 2.917 2.982 690,949 +0.08(+2.62%)
May 10, 2004 2.977 2.977 2.874 2.906 1,222,998 -0.08(-2.70%)
May 07, 2004 3.025 3.054 2.980 2.986 820,837 -0.07(-2.34%)
May 06, 2004 3.130 3.130 3.058 3.058 491,877 -0.05(-1.59%)
May 05, 2004 3.123 3.148 3.107 3.107 655,241 -0.02(-0.57%)
May 04, 2004 3.134 3.143 3.119 3.125 1,123,016 +0.00(+0.07%)
May 03, 2004 3.114 3.143 3.101 3.123 726,211 +0.02(+0.80%)
Apr 30, 2004 3.092 3.103 3.078 3.098 738,709 +0.02(+0.80%)
Apr 29, 2004 3.105 3.110 3.074 3.074 550,795 -0.01(-0.29%)
Apr 28, 2004 3.092 3.096 3.069 3.083 671,756 +0.01(+0.44%)
Apr 27, 2004 3.031 3.078 3.031 3.069 1,065,437 +0.02(+0.51%)
Apr 26, 2004 3.065 3.072 3.016 3.054 1,765,760 -0.01(-0.29%)
Apr 23, 2004 3.112 3.112 3.047 3.063 1,446,173 -0.05(-1.58%)
Apr 22, 2004 3.087 3.119 3.060 3.112 982,416 +0.04(+1.46%)
Apr 21, 2004 3.047 3.101 3.047 3.067 1,568,027 -0.05(-1.58%)
Apr 20, 2004 3.154 3.157 3.116 3.116 818,159 -0.03(-1.00%)
Apr 19, 2004 3.154 3.159 3.137 3.148 615,962 +0.02(+0.50%)
Apr 16, 2004 3.128 3.148 3.128 3.132 990,896 +0.02(+0.50%)
Apr 15, 2004 3.148 3.150 3.092 3.116 1,075,256 -0.02(-0.64%)
Apr 14, 2004 3.148 3.148 3.114 3.137 1,262,277 -0.04(-1.20%)
Apr 13, 2004 3.222 3.222 3.154 3.175 1,032,407 -0.04(-1.12%)
Apr 12, 2004 3.213 3.235 3.199 3.210 480,272 -0.00(-0.14%)
Apr 08, 2004 3.233 3.240 3.210 3.215 411,534 -0.01(-0.28%)
Apr 07, 2004 3.237 3.244 3.193 3.224 611,499 +0.01(+0.28%)
Apr 06, 2004 3.237 3.237 3.175 3.215 917,695 +0.00(+0.14%)
Apr 05, 2004 3.264 3.264 3.210 3.210 696,305 -0.05(-1.65%)
Apr 02, 2004 3.298 3.298 3.260 3.264 553,473 -0.03(-0.95%)
Apr 01, 2004 3.278 3.305 3.267 3.296 987,325 +0.02(+0.75%)
Mar 31, 2004 3.262 3.271 3.258 3.271 451,706 +0.02(+0.48%)
Mar 30, 2004 3.231 3.255 3.231 3.255 388,324 +0.01(+0.41%)
Mar 29, 2004 3.224 3.244 3.219 3.242 393,234 +0.03(+0.91%)
Mar 26, 2004 3.208 3.222 3.204 3.213 432,959 +0.02(+0.49%)
Mar 25, 2004 3.215 3.215 3.195 3.197 765,490 -0.00(-0.14%)
Mar 24, 2004 3.226 3.233 3.202 3.202 662,383 -0.01(-0.42%)
Mar 23, 2004 3.217 3.224 3.197 3.215 907,875 -0.01(-0.35%)
Mar 22, 2004 3.231 3.244 3.217 3.226 611,499 -0.01(-0.35%)
Mar 19, 2004 3.244 3.244 3.222 3.237 443,671 +0.00(+0.07%)
Mar 18, 2004 3.244 3.255 3.228 3.235 371,809 -0.01(-0.41%)
Mar 17, 2004 3.255 3.255 3.226 3.249 427,603 +0.00(+0.00%)
Mar 16, 2004 3.237 3.253 3.219 3.249 746,743 +0.02(+0.55%)
Mar 15, 2004 3.260 3.262 3.228 3.231 792,717 -0.02(-0.69%)
Mar 12, 2004 3.260 3.260 3.237 3.253 829,764 +0.01(+0.28%)
Mar 11, 2004 3.280 3.280 3.244 3.244 748,528 -0.05(-1.63%)
Mar 10, 2004 3.314 3.314 3.293 3.298 1,019,463 -0.01(-0.41%)
Mar 09, 2004 3.325 3.325 3.298 3.311 919,034 +0.00(+0.07%)
Mar 08, 2004 3.302 3.320 3.298 3.309 546,778 +0.01(+0.27%)
Mar 05, 2004 3.284 3.300 3.280 3.300 595,430 +0.03(+0.89%)
Mar 04, 2004 3.300 3.300 3.267 3.271 604,804 -0.01(-0.21%)
Mar 03, 2004 3.293 3.300 3.275 3.278 561,508 -0.01(-0.34%)
Mar 02, 2004 3.293 3.300 3.282 3.289 671,310 -0.01(-0.41%)
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.