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 3.818 3.832 3.816 3.829 381,083 +0.00(+0.07%)
May 30, 2007 3.821 3.832 3.818 3.827 250,599 +0.00(+0.00%)
May 29, 2007 3.821 3.835 3.818 3.827 277,053 +0.01(+0.15%)
May 25, 2007 3.782 3.821 3.782 3.821 327,459 +0.02(+0.59%)
May 24, 2007 3.816 3.824 3.779 3.799 337,112 -0.02(-0.44%)
May 23, 2007 3.813 3.829 3.793 3.816 543,740 -0.00(-0.07%)
May 22, 2007 3.824 3.838 3.810 3.818 523,363 -0.01(-0.37%)
May 21, 2007 3.832 3.838 3.816 3.832 386,088 -0.01(-0.15%)
May 18, 2007 3.832 3.841 3.824 3.838 290,995 -0.00(-0.07%)
May 17, 2007 3.841 3.843 3.827 3.841 349,981 +0.00(+0.00%)
May 16, 2007 3.832 3.841 3.827 3.841 391,450 +0.01(+0.29%)
May 15, 2007 3.832 3.838 3.816 3.829 483,325 +0.00(+0.00%)
May 14, 2007 3.824 3.838 3.818 3.829 373,933 -0.00(-0.07%)
May 11, 2007 3.821 3.832 3.816 3.832 458,300 -0.01(-0.22%)
May 10, 2007 3.846 3.846 3.829 3.841 361,421 -0.01(-0.15%)
May 09, 2007 3.827 3.846 3.827 3.846 407,179 +0.01(+0.22%)
May 08, 2007 3.832 3.840 3.821 3.838 523,721 +0.00(+0.00%)
May 07, 2007 3.846 3.849 3.829 3.838 487,614 -0.00(-0.07%)
May 04, 2007 3.829 3.841 3.829 3.841 372,145 +0.01(+0.15%)
May 03, 2007 3.821 3.838 3.821 3.835 326,029 +0.01(+0.22%)
May 02, 2007 3.810 3.829 3.810 3.827 353,914 +0.02(+0.51%)
May 01, 2007 3.813 3.824 3.804 3.807 425,769 -0.01(-0.29%)
Apr 30, 2007 3.841 3.841 3.810 3.818 363,208 -0.02(-0.51%)
Apr 27, 2007 3.838 3.841 3.827 3.838 220,928 +0.00(+0.00%)
Apr 26, 2007 3.824 3.841 3.824 3.838 343,904 +0.01(+0.22%)
Apr 25, 2007 3.838 3.849 3.824 3.829 383,943 -0.01(-0.29%)
Apr 24, 2007 3.838 3.846 3.832 3.841 347,836 +0.00(+0.00%)
Apr 23, 2007 3.841 3.843 3.829 3.841 421,121 +0.00(+0.00%)
Apr 20, 2007 3.821 3.843 3.821 3.841 341,401 +0.01(+0.29%)
Apr 19, 2007 3.796 3.829 3.790 3.829 559,470 +0.02(+0.51%)
Apr 18, 2007 3.816 3.827 3.804 3.810 324,599 -0.01(-0.37%)
Apr 17, 2007 3.832 3.838 3.816 3.824 341,401 -0.01(-0.29%)
Apr 16, 2007 3.841 3.855 3.827 3.835 294,570 -0.01(-0.15%)
Apr 13, 2007 3.843 3.846 3.832 3.841 319,595 +0.00(+0.00%)
Apr 12, 2007 3.852 3.852 3.821 3.841 430,774 -0.03(-0.72%)
Apr 11, 2007 3.857 3.871 3.855 3.869 481,180 +0.01(+0.36%)
Apr 10, 2007 3.857 3.860 3.843 3.855 290,638 +0.01(+0.15%)
Apr 09, 2007 3.843 3.855 3.835 3.849 403,605 +0.01(+0.22%)
Apr 05, 2007 3.846 3.849 3.832 3.841 368,213 -0.00(-0.07%)
Apr 04, 2007 3.835 3.843 3.827 3.843 309,942 +0.01(+0.29%)
Apr 03, 2007 3.827 3.835 3.818 3.832 313,160 +0.01(+0.15%)
Apr 02, 2007 3.807 3.827 3.804 3.827 324,599 +0.02(+0.44%)
Mar 30, 2007 3.824 3.824 3.802 3.810 299,575 -0.01(-0.22%)
Mar 29, 2007 3.821 3.829 3.804 3.818 257,749 +0.01(+0.15%)
Mar 28, 2007 3.802 3.813 3.796 3.813 333,537 +0.02(+0.59%)
Mar 27, 2007 3.788 3.816 3.779 3.790 349,266 +0.01(+0.15%)
Mar 26, 2007 3.796 3.802 3.771 3.785 306,368 -0.00(-0.07%)
Mar 23, 2007 3.785 3.790 3.768 3.788 493,334 +0.01(+0.22%)
Mar 22, 2007 3.760 3.788 3.752 3.779 342,831 +0.03(+0.67%)
Mar 21, 2007 3.754 3.762 3.743 3.754 329,962 +0.01(+0.15%)
Mar 20, 2007 3.726 3.748 3.720 3.748 310,300 +0.03(+0.90%)
Mar 19, 2007 3.706 3.715 3.692 3.715 317,807 +0.02(+0.61%)
Mar 16, 2007 3.695 3.706 3.692 3.692 145,497 -0.00(-0.08%)
Mar 15, 2007 3.712 3.718 3.684 3.695 265,971 -0.01(-0.23%)
Mar 14, 2007 3.743 3.746 3.667 3.704 588,784 -0.03(-0.75%)
Mar 13, 2007 3.782 3.774 3.726 3.732 408,967 -0.05(-1.33%)
Mar 12, 2007 3.771 3.785 3.757 3.782 370,358 +0.01(+0.37%)
Mar 09, 2007 3.776 3.799 3.765 3.768 368,928 -0.00(-0.07%)
Mar 08, 2007 3.720 3.771 3.720 3.771 486,184 +0.05(+1.35%)
Mar 07, 2007 3.678 3.723 3.678 3.720 332,464 +0.04(+1.06%)
Mar 06, 2007 3.662 3.692 3.659 3.681 550,532 +0.03(+0.77%)
Mar 05, 2007 3.441 3.690 3.441 3.653 770,746 -0.04(-1.06%)
Mar 02, 2007 3.799 3.799 3.692 3.692 551,247 -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.