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 (%)
Sep 30, 2003 3.866 3.891 3.863 3.891 566,619 +0.04(+0.94%)
Sep 29, 2003 3.835 3.852 3.821 3.855 382,513 +0.02(+0.51%)
Sep 26, 2003 3.832 3.838 3.824 3.835 293,140 +0.01(+0.22%)
Sep 25, 2003 3.832 3.835 3.824 3.827 449,006 +0.00(+0.00%)
Sep 24, 2003 3.818 3.832 3.816 3.827 436,136 +0.01(+0.37%)
Sep 23, 2003 3.827 3.824 3.807 3.813 392,880 -0.01(-0.37%)
Sep 22, 2003 3.835 3.838 3.818 3.827 767,171 -0.01(-0.15%)
Sep 19, 2003 3.827 3.846 3.827 3.832 482,610 +0.01(+0.15%)
Sep 18, 2003 3.810 3.829 3.810 3.827 446,503 +0.02(+0.44%)
Sep 17, 2003 3.813 3.829 3.802 3.810 682,088 -0.01(-0.15%)
Sep 16, 2003 3.678 3.818 3.796 3.816 479,035 +0.14(+3.73%)
Sep 15, 2003 3.860 3.883 3.678 3.678 1,004,186 -0.19(-4.99%)
Sep 12, 2003 3.843 3.885 3.835 3.871 362,851 +0.01(+0.14%)
Sep 11, 2003 3.883 3.885 3.860 3.866 289,208 -0.00(-0.07%)
Sep 10, 2003 3.880 3.891 3.855 3.869 623,103 -0.00(-0.07%)
Sep 09, 2003 3.849 3.883 3.846 3.871 389,662 +0.03(+0.65%)
Sep 08, 2003 3.843 3.849 3.818 3.846 536,948 +0.01(+0.29%)
Sep 05, 2003 3.818 3.841 3.810 3.835 552,320 +0.03(+0.73%)
Sep 04, 2003 3.818 3.855 3.790 3.807 1,070,321 +0.00(+0.07%)
Sep 03, 2003 3.824 3.827 3.785 3.804 1,457,482 +0.00(+0.00%)
Sep 02, 2003 3.804 3.846 3.782 3.804 622,388 -0.00(-0.07%)
Aug 29, 2003 3.816 3.829 3.790 3.807 304,580 -0.01(-0.22%)
Aug 28, 2003 3.782 3.816 3.776 3.816 464,378 +0.03(+0.89%)
Aug 27, 2003 3.768 3.782 3.746 3.782 308,512 +0.01(+0.37%)
Aug 26, 2003 3.782 3.807 3.743 3.768 541,595 -0.02(-0.59%)
Aug 25, 2003 3.799 3.816 3.765 3.790 220,570 -0.01(-0.22%)
Aug 22, 2003 3.782 3.821 3.776 3.799 272,406 +0.03(+0.67%)
Aug 21, 2003 3.816 3.816 3.762 3.774 199,478 -0.02(-0.44%)
Aug 20, 2003 3.829 3.829 3.757 3.790 298,503 -0.03(-0.66%)
Aug 19, 2003 3.824 3.829 3.771 3.816 246,309 -0.01(-0.29%)
Aug 18, 2003 3.846 3.846 3.796 3.827 144,068 +0.01(+0.37%)
Aug 15, 2003 3.776 3.855 3.768 3.813 258,464 +0.01(+0.22%)
Aug 14, 2003 3.771 3.871 3.768 3.804 508,706 +0.01(+0.37%)
Aug 13, 2003 3.796 3.816 3.765 3.790 176,957 -0.01(-0.29%)
Aug 12, 2003 3.771 3.824 3.765 3.802 206,986 +0.00(+0.07%)
Aug 11, 2003 3.802 3.804 3.715 3.799 408,609 -0.00(-0.07%)
Aug 08, 2003 3.832 3.883 3.776 3.802 180,889 -0.02(-0.44%)
Aug 07, 2003 3.804 3.846 3.748 3.818 312,802 -0.01(-0.37%)
Aug 06, 2003 3.729 3.866 3.729 3.832 212,348 +0.05(+1.26%)
Aug 05, 2003 3.718 3.804 3.709 3.785 404,319 +0.04(+1.05%)
Aug 04, 2003 3.771 3.785 3.678 3.746 302,435 -0.05(-1.40%)
Aug 01, 2003 3.751 3.827 3.751 3.799 349,624 +0.02(+0.52%)
Jul 31, 2003 3.885 3.885 3.706 3.779 560,542 -0.08(-2.10%)
Jul 30, 2003 3.846 3.880 3.832 3.860 172,309 -0.02(-0.50%)
Jul 29, 2003 3.799 3.891 3.779 3.880 317,807 +0.05(+1.39%)
Jul 28, 2003 3.880 3.916 3.824 3.827 414,687 -0.08(-2.08%)
Jul 25, 2003 3.922 3.922 3.860 3.908 541,595 -0.02(-0.43%)
Jul 24, 2003 3.927 3.944 3.919 3.925 198,763 -0.03(-0.64%)
Jul 23, 2003 3.972 3.992 3.933 3.950 311,372 -0.05(-1.26%)
Jul 22, 2003 3.961 4.000 3.922 4.000 193,759 +0.04(+1.06%)
Jul 21, 2003 3.975 3.975 3.944 3.958 152,647 -0.04(-1.12%)
Jul 18, 2003 4.028 4.062 3.997 4.003 187,324 -0.04(-0.97%)
Jul 17, 2003 4.087 4.109 4.042 4.042 182,676 -0.06(-1.37%)
Jul 16, 2003 4.112 4.146 4.098 4.098 199,836 -0.04(-1.01%)
Jul 15, 2003 4.154 4.165 4.126 4.140 466,523 -0.04(-0.87%)
Jul 14, 2003 4.176 4.185 4.174 4.176 174,097 +0.01(+0.13%)
Jul 11, 2003 4.182 4.182 4.171 4.171 103,671 -0.00(-0.07%)
Jul 10, 2003 4.196 4.196 4.174 4.174 126,908 -0.02(-0.53%)
Jul 09, 2003 4.196 4.204 4.196 4.196 213,063 +0.00(+0.00%)
Jul 08, 2003 4.196 4.199 4.196 4.196 296,000 +0.00(+0.00%)
Jul 07, 2003 4.199 4.199 4.070 4.196 948,060 +0.00(+0.00%)
Jul 03, 2003 4.196 4.199 4.196 4.196 74,000 +0.00(+0.00%)
Jul 02, 2003 4.196 4.199 4.196 4.196 186,966 +0.00(+0.00%)
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.