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 )

9.700 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2021 8.125 8.147 8.052 8.125 773,885 -0.02(-0.27%)
Jan 28, 2021 8.111 8.162 8.111 8.147 472,112 +0.04(+0.54%)
Jan 27, 2021 8.162 8.184 8.052 8.103 781,612 -0.10(-1.16%)
Jan 26, 2021 8.191 8.206 8.162 8.199 470,501 +0.01(+0.09%)
Jan 25, 2021 8.243 8.250 8.173 8.191 413,499 -0.04(-0.44%)
Jan 22, 2021 8.228 8.250 8.213 8.228 311,193 -0.01(-0.18%)
Jan 21, 2021 8.257 8.286 8.235 8.243 352,360 -0.01(-0.09%)
Jan 20, 2021 8.257 8.279 8.243 8.250 530,105 +0.03(+0.36%)
Jan 19, 2021 8.199 8.235 8.184 8.221 423,011 +0.05(+0.63%)
Jan 15, 2021 8.155 8.177 8.118 8.169 1,157,480 +0.01(+0.09%)
Jan 14, 2021 8.177 8.199 8.155 8.162 656,753 -0.01(-0.09%)
Jan 13, 2021 8.147 8.199 8.140 8.169 471,713 +0.03(+0.36%)
Jan 12, 2021 8.199 8.206 8.140 8.140 683,121 -0.05(-0.63%)
Jan 11, 2021 8.221 8.243 8.184 8.191 845,751 -0.03(-0.36%)
Jan 08, 2021 8.265 8.269 8.206 8.221 534,274 -0.01(-0.09%)
Jan 07, 2021 8.206 8.261 8.206 8.228 958,558 +0.03(+0.36%)
Jan 06, 2021 8.213 8.418 8.169 8.199 1,659,893 -0.06(-0.71%)
Jan 05, 2021 8.221 8.279 8.221 8.257 868,441 +0.03(+0.36%)
Jan 04, 2021 8.360 8.367 8.195 8.228 1,322,910 -0.14(-1.66%)
Dec 31, 2020 8.367 8.367 8.367 1,100,546 +0.02(+0.26%)
Dec 30, 2020 8.374 8.378 8.330 8.345 1,100,546 +0.01(+0.16%)
Dec 29, 2020 8.346 8.372 8.317 8.332 479,494 -0.02(-0.26%)
Dec 28, 2020 8.354 8.383 8.314 8.354 453,084 +0.02(+0.26%)
Dec 24, 2020 8.281 8.361 8.281 8.332 328,040 +0.07(+0.88%)
Dec 23, 2020 8.237 8.296 8.230 8.259 420,569 +0.02(+0.26%)
Dec 22, 2020 8.245 8.259 8.216 8.237 689,568 -0.02(-0.26%)
Dec 21, 2020 8.252 8.325 8.234 8.259 871,913 -0.08(-0.96%)
Dec 18, 2020 8.397 8.419 8.310 8.339 627,471 -0.06(-0.69%)
Dec 17, 2020 8.426 8.434 8.390 8.397 455,927 +0.00(+0.00%)
Dec 16, 2020 8.426 8.441 8.390 8.397 452,971 -0.05(-0.60%)
Dec 15, 2020 8.405 8.456 8.405 8.448 400,154 +0.04(+0.52%)
Dec 14, 2020 8.463 8.492 8.405 8.405 412,169 -0.05(-0.53%)
Dec 11, 2020 8.450 8.486 8.435 8.450 428,549 -0.04(-0.51%)
Dec 10, 2020 8.500 8.529 8.486 8.493 328,092 -0.01(-0.17%)
Dec 09, 2020 8.522 8.529 8.500 8.508 371,673 +0.03(+0.34%)
Dec 08, 2020 8.443 8.515 8.425 8.479 513,752 +0.04(+0.43%)
Dec 07, 2020 8.479 8.493 8.415 8.443 449,723 -0.02(-0.26%)
Dec 04, 2020 8.479 8.515 8.450 8.464 325,808 -0.01(-0.17%)
Dec 03, 2020 8.457 8.493 8.450 8.479 413,493 +0.04(+0.43%)
Dec 02, 2020 8.406 8.450 8.392 8.443 355,921 +0.04(+0.52%)
Dec 01, 2020 8.334 8.414 8.327 8.399 640,688 +0.06(+0.69%)
Nov 30, 2020 8.334 8.349 8.284 8.341 482,985 +0.03(+0.35%)
Nov 27, 2020 8.341 8.341 8.262 8.313 290,222 -0.03(-0.35%)
Nov 25, 2020 8.226 8.356 8.200 8.341 907,499 +0.12(+1.49%)
Nov 24, 2020 8.197 8.226 8.146 8.219 309,998 +0.07(+0.89%)
Nov 23, 2020 8.154 8.154 8.132 8.146 393,653 +0.01(+0.18%)
Nov 20, 2020 8.146 8.149 8.089 8.132 410,825 -0.03(-0.35%)
Nov 19, 2020 8.132 8.183 8.110 8.161 355,215 +0.01(+0.18%)
Nov 18, 2020 8.125 8.197 8.110 8.146 383,788 +0.04(+0.45%)
Nov 17, 2020 8.103 8.118 8.074 8.110 510,905 +0.01(+0.18%)
Nov 16, 2020 8.038 8.114 8.038 8.096 453,485 +0.06(+0.81%)
Nov 13, 2020 8.096 8.096 8.031 8.031 608,830 -0.03(-0.38%)
Nov 12, 2020 8.068 8.104 8.047 8.061 398,539 -0.02(-0.27%)
Nov 11, 2020 8.140 8.147 8.061 8.083 440,727 -0.06(-0.70%)
Nov 10, 2020 8.040 8.140 8.033 8.140 374,686 +0.11(+1.34%)
Nov 09, 2020 8.133 8.140 7.990 8.033 798,588 +0.06(+0.81%)
Nov 06, 2020 7.896 7.975 7.889 7.968 289,320 +0.04(+0.45%)
Nov 05, 2020 7.839 7.932 7.825 7.932 589,592 +0.15(+1.94%)
Nov 04, 2020 7.710 7.789 7.708 7.782 246,219 +0.10(+1.31%)
Nov 03, 2020 7.660 7.681 7.631 7.681 455,393 +0.05(+0.66%)
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.