Skip to main content

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

9.640 -0.090 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.006 5.006 4.993 4.997 668,311 +0.00(+0.09%)
May 28, 2015 5.006 5.019 4.988 4.993 539,693 -0.03(-0.53%)
May 27, 2015 5.002 5.019 4.993 5.019 826,295 +0.02(+0.45%)
May 26, 2015 4.997 5.006 4.979 4.997 1,093,307 -0.01(-0.27%)
May 22, 2015 5.028 5.010 5.010 5.010 515,727 -0.02(-0.44%)
May 21, 2015 5.064 5.073 5.028 5.033 701,104 -0.01(-0.27%)
May 20, 2015 5.073 5.077 5.037 5.046 483,992 -0.03(-0.62%)
May 19, 2015 5.042 5.077 5.039 5.077 581,021 +0.03(+0.53%)
May 18, 2015 5.073 5.082 5.037 5.051 789,212 -0.01(-0.26%)
May 15, 2015 5.028 5.073 5.019 5.064 1,269,777 +0.03(+0.53%)
May 14, 2015 4.957 5.042 4.957 5.037 411,638 +0.01(+0.18%)
May 13, 2015 5.015 5.028 4.997 5.028 626,815 +0.03(+0.62%)
May 12, 2015 4.988 5.010 4.975 4.997 1,165,033 -0.02(-0.44%)
May 11, 2015 5.024 5.024 5.001 5.019 521,979 -0.01(-0.26%)
May 08, 2015 5.019 5.045 5.001 5.033 849,903 +0.02(+0.44%)
May 07, 2015 5.019 5.041 5.001 5.010 918,280 -0.01(-0.26%)
May 06, 2015 5.033 5.041 5.019 5.024 581,946 -0.02(-0.35%)
May 05, 2015 5.024 5.041 5.010 5.041 670,388 +0.02(+0.35%)
May 04, 2015 5.055 5.055 5.024 5.024 574,399 -0.03(-0.61%)
May 01, 2015 5.046 5.059 5.015 5.055 536,677 +0.00(+0.09%)
Apr 30, 2015 5.055 5.055 5.019 5.050 652,659 +0.00(+0.00%)
Apr 29, 2015 5.055 5.064 5.044 5.050 1,049,937 -0.01(-0.26%)
Apr 28, 2015 5.046 5.064 5.046 5.064 469,425 +0.02(+0.35%)
Apr 27, 2015 5.072 5.077 5.046 5.046 709,694 -0.03(-0.52%)
Apr 24, 2015 5.055 5.072 5.050 5.072 484,692 +0.01(+0.26%)
Apr 23, 2015 5.064 5.077 5.055 5.059 754,629 +0.01(+0.18%)
Apr 22, 2015 5.059 5.068 5.041 5.050 832,082 -0.00(-0.09%)
Apr 21, 2015 5.046 5.055 5.028 5.055 1,201,418 +0.03(+0.62%)
Apr 20, 2015 5.028 5.037 5.019 5.024 495,860 +0.00(+0.09%)
Apr 17, 2015 5.024 5.028 5.001 5.019 707,010 -0.01(-0.26%)
Apr 16, 2015 5.015 5.037 5.010 5.033 413,053 +0.01(+0.26%)
Apr 15, 2015 5.006 5.037 5.006 5.019 545,728 +0.01(+0.18%)
Apr 14, 2015 5.010 5.019 4.993 5.010 638,406 +0.00(+0.00%)
Apr 13, 2015 5.028 5.033 5.006 5.010 201,635 -0.02(-0.35%)
Apr 10, 2015 5.019 5.028 5.010 5.028 499,445 +0.00(+0.09%)
Apr 09, 2015 4.988 5.028 4.988 5.024 664,975 +0.03(+0.62%)
Apr 08, 2015 4.993 5.015 4.980 4.993 562,344 -0.00(-0.09%)
Apr 07, 2015 4.988 5.002 4.971 4.997 615,823 +0.01(+0.27%)
Apr 06, 2015 4.944 4.984 4.944 4.984 605,806 +0.04(+0.71%)
Apr 02, 2015 4.936 4.949 4.949 4.949 953,083 +0.01(+0.27%)
Apr 01, 2015 4.918 4.944 4.914 4.936 650,000 +0.02(+0.36%)
Mar 31, 2015 4.927 4.936 4.914 4.918 1,278,415 -0.01(-0.18%)
Mar 30, 2015 4.931 4.949 4.927 4.927 876,335 -0.00(-0.09%)
Mar 27, 2015 4.931 4.949 4.931 4.931 743,016 -0.01(-0.27%)
Mar 26, 2015 4.927 4.949 4.922 4.944 978,090 +0.02(+0.36%)
Mar 25, 2015 4.944 4.962 4.916 4.927 1,268,560 -0.02(-0.36%)
Mar 24, 2015 4.909 4.962 4.909 4.944 1,569,684 +0.04(+0.72%)
Mar 23, 2015 4.949 4.949 4.905 4.909 807,554 -0.04(-0.71%)
Mar 20, 2015 4.878 4.958 4.874 4.944 855,666 +0.07(+1.45%)
Mar 19, 2015 4.914 4.918 4.856 4.874 1,212,317 -0.05(-1.07%)
Mar 18, 2015 4.905 4.940 4.887 4.927 1,032,089 +0.02(+0.45%)
Mar 17, 2015 4.931 4.931 4.903 4.905 615,476 -0.03(-0.63%)
Mar 16, 2015 4.918 4.936 4.905 4.936 571,586 +0.02(+0.36%)
Mar 13, 2015 4.927 4.927 4.914 4.918 444,213 -0.00(-0.09%)
Mar 12, 2015 4.944 4.962 4.916 4.922 1,480,655 -0.02(-0.45%)
Mar 11, 2015 4.958 4.971 4.936 4.944 799,750 -0.01(-0.27%)
Mar 10, 2015 4.975 4.984 4.953 4.958 419,344 -0.04(-0.88%)
Mar 09, 2015 5.001 5.009 4.984 5.001 486,336 +0.00(+0.00%)
Mar 06, 2015 5.010 5.019 4.988 5.001 668,674 -0.03(-0.61%)
Mar 05, 2015 5.023 5.036 5.019 5.032 632,533 +0.00(+0.09%)
Mar 04, 2015 5.032 5.036 5.019 5.028 388,889 -0.01(-0.17%)
Mar 03, 2015 5.028 5.036 5.001 5.036 969,522 -0.01(-0.26%)
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.