Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.730 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2004 4.185 4.199 4.154 4.191 463,799 +0.05(+1.09%)
Jan 29, 2004 4.194 4.225 4.137 4.146 664,495 -0.05(-1.14%)
Jan 28, 2004 4.225 4.239 4.194 4.194 788,246 -0.02(-0.40%)
Jan 27, 2004 4.236 4.239 4.185 4.211 1,870,800 -0.02(-0.47%)
Jan 26, 2004 4.261 4.270 4.205 4.230 1,528,624 -0.03(-0.66%)
Jan 23, 2004 4.292 4.292 4.258 4.258 1,198,149 -0.01(-0.33%)
Jan 22, 2004 4.270 4.281 4.253 4.273 731,867 +0.01(+0.13%)
Jan 21, 2004 4.264 4.273 4.247 4.267 736,831 -0.01(-0.26%)
Jan 20, 2004 4.264 4.298 4.258 4.278 730,449 +0.01(+0.20%)
Jan 16, 2004 4.244 4.270 4.233 4.270 753,142 +0.03(+0.66%)
Jan 15, 2004 4.253 4.275 4.230 4.242 730,449 +0.00(+0.07%)
Jan 14, 2004 4.244 4.256 4.233 4.239 950,292 -0.01(-0.20%)
Jan 13, 2004 4.242 4.247 4.219 4.247 859,164 +0.02(+0.40%)
Jan 12, 2004 4.230 4.239 4.219 4.230 940,364 +0.00(+0.00%)
Jan 09, 2004 4.208 4.230 4.205 4.230 729,030 +0.01(+0.20%)
Jan 08, 2004 4.202 4.219 4.188 4.222 703,145 +0.02(+0.54%)
Jan 07, 2004 4.188 4.199 4.185 4.199 779,736 +0.01(+0.27%)
Jan 06, 2004 4.188 4.194 4.174 4.188 609,180 +0.01(+0.13%)
Jan 05, 2004 4.188 4.188 4.163 4.182 540,390 +0.01(+0.27%)
Jan 02, 2004 4.194 4.199 4.171 4.171 342,530 -0.01(-0.34%)
Dec 31, 2003 4.174 4.188 4.148 4.185 341,112 +0.01(+0.34%)
Dec 30, 2003 4.174 4.174 4.140 4.171 358,132 +0.01(+0.27%)
Dec 29, 2003 4.182 4.182 4.151 4.160 448,197 -0.03(-0.67%)
Dec 26, 2003 4.174 4.196 4.163 4.188 360,969 +0.02(+0.41%)
Dec 24, 2003 4.140 4.180 4.132 4.171 450,679 +0.05(+1.16%)
Dec 23, 2003 4.140 4.154 4.123 4.123 1,008,799 -0.01(-0.27%)
Dec 22, 2003 4.095 4.137 4.095 4.134 885,758 +0.04(+0.96%)
Dec 19, 2003 4.117 4.129 4.095 4.095 620,527 -0.01(-0.14%)
Dec 18, 2003 4.084 4.109 4.084 4.101 671,587 +0.02(+0.41%)
Dec 17, 2003 4.061 4.084 4.061 4.084 552,801 +0.02(+0.49%)
Dec 16, 2003 4.070 4.081 4.055 4.064 620,881 +0.00(+0.00%)
Dec 15, 2003 4.055 4.078 4.055 4.064 415,221 +0.01(+0.21%)
Dec 12, 2003 4.072 4.072 4.061 4.055 433,305 -0.01(-0.28%)
Dec 11, 2003 4.038 4.067 4.036 4.067 775,127 +0.01(+0.35%)
Dec 10, 2003 4.064 4.086 4.050 4.053 502,804 -0.01(-0.28%)
Dec 09, 2003 4.072 4.072 4.053 4.064 565,211 +0.02(+0.49%)
Dec 08, 2003 4.041 4.075 4.041 4.044 683,998 -0.00(-0.07%)
Dec 05, 2003 4.044 4.047 4.022 4.047 416,994 -0.01(-0.21%)
Dec 04, 2003 4.053 4.081 4.038 4.055 639,674 +0.03(+0.63%)
Dec 03, 2003 4.053 4.053 4.027 4.030 546,418 -0.01(-0.35%)
Dec 02, 2003 4.053 4.055 4.019 4.044 294,661 +0.01(+0.14%)
Dec 01, 2003 4.022 4.050 4.007 4.038 631,519 +0.03(+0.63%)
Nov 28, 2003 4.007 4.013 3.993 4.013 52,478 +0.01(+0.21%)
Nov 26, 2003 3.999 4.005 3.996 4.005 362,033 +0.02(+0.50%)
Nov 25, 2003 3.996 3.996 3.988 3.985 301,044 -0.00(-0.07%)
Nov 24, 2003 3.988 3.999 3.971 3.988 649,603 -0.00(-0.07%)
Nov 21, 2003 3.991 3.991 3.974 3.991 270,549 +0.02(+0.43%)
Nov 20, 2003 3.979 3.985 3.971 3.974 515,569 -0.02(-0.49%)
Nov 19, 2003 3.982 4.005 3.965 3.993 703,500 +0.01(+0.35%)
Nov 18, 2003 3.976 3.999 3.974 3.979 430,468 +0.01(+0.14%)
Nov 17, 2003 4.005 4.007 3.974 3.974 335,793 -0.03(-0.77%)
Nov 14, 2003 4.016 4.016 3.993 4.005 398,555 -0.00(-0.07%)
Nov 13, 2003 4.041 4.041 4.007 4.007 215,234 -0.01(-0.35%)
Nov 12, 2003 4.027 4.038 4.019 4.022 285,797 -0.03(-0.77%)
Nov 11, 2003 4.038 4.070 4.038 4.053 449,970 -0.00(-0.07%)
Nov 10, 2003 4.041 4.047 4.041 4.055 568,402 +0.01(+0.35%)
Nov 07, 2003 4.041 4.047 4.013 4.041 369,834 +0.01(+0.14%)
Nov 06, 2003 4.033 4.055 4.019 4.036 530,462 +0.00(+0.07%)
Nov 05, 2003 4.024 4.055 4.033 4.033 209,560 -0.02(-0.49%)
Nov 04, 2003 4.024 4.053 4.024 4.053 286,045 +0.03(+0.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.