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 )

9.940 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2020 6.743 6.830 6.736 6.790 848,977 +0.07(+1.11%)
May 28, 2020 6.837 6.843 6.696 6.716 1,686,156 -0.10(-1.49%)
May 27, 2020 6.709 6.830 6.689 6.817 817,746 +0.16(+2.33%)
May 26, 2020 6.635 6.719 6.608 6.662 612,192 +0.10(+1.54%)
May 22, 2020 6.547 6.567 6.533 6.560 522,424 +0.03(+0.52%)
May 21, 2020 6.547 6.581 6.486 6.527 523,928 +0.03(+0.42%)
May 20, 2020 6.412 6.513 6.412 6.500 816,356 +0.11(+1.80%)
May 19, 2020 6.344 6.412 6.331 6.385 780,570 +0.05(+0.75%)
May 18, 2020 6.236 6.344 6.189 6.338 711,189 +0.19(+3.07%)
May 15, 2020 6.243 6.277 6.149 6.149 1,098,337 -0.09(-1.51%)
May 14, 2020 6.277 6.304 6.149 6.243 1,066,763 -0.14(-2.14%)
May 13, 2020 6.460 6.460 6.319 6.379 1,497,155 -0.07(-1.04%)
May 12, 2020 6.460 6.507 6.426 6.446 794,391 +0.01(+0.21%)
May 11, 2020 6.513 6.527 6.426 6.433 944,570 -0.06(-0.93%)
May 08, 2020 6.507 6.560 6.480 6.493 2,400,488 +0.01(+0.21%)
May 07, 2020 6.473 6.533 6.453 6.480 857,583 +0.05(+0.83%)
May 06, 2020 6.413 6.453 6.379 6.426 709,619 +0.05(+0.73%)
May 05, 2020 6.346 6.421 6.346 6.379 682,783 +0.07(+1.17%)
May 04, 2020 6.172 6.339 6.165 6.306 1,182,777 +0.09(+1.51%)
May 01, 2020 6.159 6.266 6.159 6.212 1,278,895 -0.05(-0.85%)
Apr 30, 2020 6.225 6.272 6.172 6.266 879,153 +0.04(+0.65%)
Apr 29, 2020 6.085 6.232 6.085 6.225 971,559 +0.15(+2.54%)
Apr 28, 2020 6.165 6.165 6.051 6.072 617,444 +0.01(+0.22%)
Apr 27, 2020 6.085 6.132 6.025 6.058 861,149 +0.01(+0.22%)
Apr 24, 2020 6.159 6.185 6.021 6.045 987,742 -0.09(-1.53%)
Apr 23, 2020 6.138 6.205 6.118 6.138 769,113 -0.01(-0.11%)
Apr 22, 2020 5.978 6.152 5.978 6.145 759,330 +0.20(+3.38%)
Apr 21, 2020 5.971 6.018 5.897 5.944 916,230 -0.13(-2.09%)
Apr 20, 2020 6.192 6.246 6.058 6.072 811,953 -0.19(-2.99%)
Apr 17, 2020 6.400 6.413 6.185 6.259 1,824,006 +0.07(+1.08%)
Apr 16, 2020 6.272 6.286 6.165 6.192 1,428,383 -0.09(-1.39%)
Apr 15, 2020 6.326 6.353 6.185 6.279 1,129,095 -0.14(-2.19%)
Apr 14, 2020 6.359 6.497 6.333 6.420 1,186,458 +0.19(+3.10%)
Apr 13, 2020 6.506 6.565 6.107 6.227 2,517,233 -0.25(-3.79%)
Apr 09, 2020 6.333 6.796 6.323 6.472 2,337,916 +0.35(+5.75%)
Apr 08, 2020 5.882 6.229 5.882 6.121 1,945,903 +0.29(+5.01%)
Apr 07, 2020 5.822 5.961 5.769 5.829 1,642,866 +0.13(+2.21%)
Apr 06, 2020 5.583 5.762 5.556 5.702 1,567,949 +0.19(+3.37%)
Apr 03, 2020 5.676 5.714 5.430 5.516 1,513,017 -0.21(-3.71%)
Apr 02, 2020 5.629 5.782 5.563 5.729 1,398,792 +0.10(+1.77%)
Apr 01, 2020 5.556 5.643 5.523 5.629 1,579,233 -0.21(-3.64%)
Mar 31, 2020 5.848 5.895 5.742 5.842 2,077,970 +0.01(+0.23%)
Mar 30, 2020 5.516 5.829 5.443 5.829 1,953,057 +0.23(+4.03%)
Mar 27, 2020 5.583 5.749 5.443 5.603 2,422,273 -0.09(-1.52%)
Mar 26, 2020 5.497 5.709 5.483 5.689 3,618,691 +0.23(+4.13%)
Mar 25, 2020 4.979 5.470 4.959 5.463 4,756,545 +0.62(+12.74%)
Mar 24, 2020 4.647 4.979 4.647 4.846 2,461,980 +0.44(+9.94%)
Mar 23, 2020 4.899 4.932 4.408 4.408 4,521,642 -0.50(-10.27%)
Mar 20, 2020 4.959 5.271 4.866 4.912 3,604,036 -0.05(-0.94%)
Mar 19, 2020 4.441 5.012 4.156 4.959 3,914,894 +0.46(+10.18%)
Mar 18, 2020 5.145 5.151 4.315 4.501 4,581,482 -0.96(-17.62%)
Mar 17, 2020 5.490 5.530 5.311 5.463 3,960,015 -0.02(-0.36%)
Mar 16, 2020 5.709 5.835 5.410 5.483 3,104,345 -0.69(-11.18%)
Mar 13, 2020 5.955 6.174 5.875 6.174 2,318,483 +0.41(+7.12%)
Mar 12, 2020 5.869 5.987 5.119 5.763 3,394,198 -0.55(-8.65%)
Mar 11, 2020 6.448 6.461 6.263 6.310 2,036,166 -0.24(-3.62%)
Mar 10, 2020 6.566 6.632 6.402 6.546 1,708,442 +0.11(+1.74%)
Mar 09, 2020 6.356 6.500 5.967 6.435 2,730,386 -0.51(-7.30%)
Mar 06, 2020 7.007 7.040 6.908 6.941 1,527,522 -0.15(-2.13%)
Mar 05, 2020 7.198 7.224 7.086 7.092 938,707 -0.20(-2.71%)
Mar 04, 2020 7.152 7.316 7.145 7.290 1,065,458 +0.22(+3.17%)
Mar 03, 2020 7.053 7.198 6.981 7.066 1,365,821 +0.06(+0.85%)
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.