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 (%)
May 31, 2007 3.819 3.833 3.816 3.830 381,015 +0.00(+0.07%)
May 30, 2007 3.822 3.833 3.819 3.827 250,555 +0.00(+0.00%)
May 29, 2007 3.822 3.836 3.819 3.827 277,004 +0.01(+0.15%)
May 25, 2007 3.783 3.822 3.783 3.822 327,401 +0.02(+0.59%)
May 24, 2007 3.816 3.825 3.780 3.799 337,051 -0.02(-0.44%)
May 23, 2007 3.813 3.830 3.794 3.816 543,643 -0.00(-0.07%)
May 22, 2007 3.825 3.839 3.811 3.819 523,270 -0.01(-0.36%)
May 21, 2007 3.833 3.839 3.816 3.833 386,019 -0.01(-0.15%)
May 18, 2007 3.833 3.841 3.825 3.839 290,944 -0.00(-0.07%)
May 17, 2007 3.841 3.844 3.827 3.841 349,919 +0.00(+0.00%)
May 16, 2007 3.833 3.841 3.827 3.841 391,380 +0.01(+0.29%)
May 15, 2007 3.833 3.839 3.816 3.830 483,238 +0.00(+0.00%)
May 14, 2007 3.825 3.839 3.819 3.830 373,866 -0.00(-0.07%)
May 11, 2007 3.822 3.833 3.816 3.833 458,219 -0.01(-0.22%)
May 10, 2007 3.847 3.847 3.830 3.841 361,356 -0.01(-0.15%)
May 09, 2007 3.827 3.847 3.827 3.847 407,107 +0.01(+0.22%)
May 08, 2007 3.833 3.841 3.822 3.839 523,627 +0.00(+0.00%)
May 07, 2007 3.847 3.850 3.830 3.839 487,527 -0.00(-0.07%)
May 04, 2007 3.830 3.841 3.830 3.841 372,079 +0.01(+0.15%)
May 03, 2007 3.822 3.839 3.822 3.836 325,971 +0.01(+0.22%)
May 02, 2007 3.811 3.830 3.811 3.827 353,850 +0.02(+0.51%)
May 01, 2007 3.813 3.825 3.805 3.808 425,693 -0.01(-0.29%)
Apr 30, 2007 3.841 3.841 3.811 3.819 363,143 -0.02(-0.51%)
Apr 27, 2007 3.839 3.841 3.827 3.839 220,888 +0.00(+0.00%)
Apr 26, 2007 3.825 3.841 3.825 3.839 343,843 +0.01(+0.22%)
Apr 25, 2007 3.839 3.850 3.825 3.830 383,874 -0.01(-0.29%)
Apr 24, 2007 3.839 3.847 3.833 3.841 347,774 +0.00(+0.00%)
Apr 23, 2007 3.841 3.844 3.830 3.841 421,046 +0.00(+0.00%)
Apr 20, 2007 3.822 3.844 3.822 3.841 341,341 +0.01(+0.29%)
Apr 19, 2007 3.797 3.830 3.791 3.830 559,370 +0.02(+0.51%)
Apr 18, 2007 3.816 3.827 3.805 3.811 324,542 -0.01(-0.37%)
Apr 17, 2007 3.833 3.839 3.816 3.825 341,341 -0.01(-0.29%)
Apr 16, 2007 3.841 3.855 3.827 3.836 294,518 -0.01(-0.15%)
Apr 13, 2007 3.844 3.847 3.833 3.841 319,538 +0.00(+0.00%)
Apr 12, 2007 3.853 3.853 3.822 3.841 430,697 -0.03(-0.72%)
Apr 11, 2007 3.858 3.872 3.855 3.869 481,094 +0.01(+0.36%)
Apr 10, 2007 3.858 3.861 3.844 3.855 290,586 +0.01(+0.15%)
Apr 09, 2007 3.844 3.855 3.836 3.850 403,533 +0.01(+0.22%)
Apr 05, 2007 3.847 3.850 3.833 3.841 368,147 -0.00(-0.07%)
Apr 04, 2007 3.836 3.844 3.827 3.844 309,887 +0.01(+0.29%)
Apr 03, 2007 3.827 3.836 3.819 3.833 313,104 +0.01(+0.15%)
Apr 02, 2007 3.808 3.827 3.805 3.827 324,542 +0.02(+0.44%)
Mar 30, 2007 3.825 3.825 3.802 3.811 299,522 -0.01(-0.22%)
Mar 29, 2007 3.822 3.830 3.805 3.819 257,703 +0.01(+0.15%)
Mar 28, 2007 3.802 3.813 3.797 3.813 333,477 +0.02(+0.59%)
Mar 27, 2007 3.788 3.816 3.780 3.791 349,204 +0.01(+0.15%)
Mar 26, 2007 3.797 3.802 3.771 3.785 306,313 -0.00(-0.07%)
Mar 23, 2007 3.785 3.791 3.769 3.788 493,246 +0.01(+0.22%)
Mar 22, 2007 3.760 3.788 3.753 3.780 342,770 +0.03(+0.67%)
Mar 21, 2007 3.755 3.763 3.743 3.755 329,903 +0.01(+0.15%)
Mar 20, 2007 3.727 3.749 3.721 3.749 310,245 +0.03(+0.90%)
Mar 19, 2007 3.707 3.715 3.693 3.715 317,750 +0.02(+0.61%)
Mar 16, 2007 3.696 3.707 3.693 3.693 145,472 -0.00(-0.08%)
Mar 15, 2007 3.713 3.718 3.685 3.696 265,924 -0.01(-0.23%)
Mar 14, 2007 3.743 3.746 3.668 3.704 588,679 -0.03(-0.75%)
Mar 13, 2007 3.783 3.774 3.727 3.732 408,894 -0.05(-1.33%)
Mar 12, 2007 3.771 3.785 3.757 3.783 370,292 +0.01(+0.37%)
Mar 09, 2007 3.777 3.799 3.766 3.769 368,862 -0.00(-0.07%)
Mar 08, 2007 3.721 3.771 3.720 3.771 486,098 +0.05(+1.35%)
Mar 07, 2007 3.679 3.724 3.679 3.721 332,405 +0.04(+1.06%)
Mar 06, 2007 3.662 3.693 3.660 3.682 550,434 +0.03(+0.77%)
Mar 05, 2007 3.441 3.690 3.441 3.654 770,608 -0.04(-1.06%)
Mar 02, 2007 3.799 3.799 3.693 3.693 551,149 -0.08(-2.08%)
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.