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 (%)
Oct 31, 2014 5.062 5.067 5.028 5.050 769,548 +0.02(+0.34%)
Oct 30, 2014 5.028 5.078 5.028 5.033 680,705 +0.00(+0.08%)
Oct 29, 2014 5.054 5.071 5.028 5.028 788,886 -0.04(-0.76%)
Oct 28, 2014 5.045 5.071 5.045 5.067 681,116 +0.02(+0.42%)
Oct 27, 2014 5.045 5.062 5.062 5.045 629,060 -0.02(-0.34%)
Oct 24, 2014 5.033 5.067 5.033 5.062 577,374 +0.03(+0.51%)
Oct 23, 2014 5.058 5.071 5.037 5.037 770,956 +0.01(+0.17%)
Oct 22, 2014 5.033 5.062 5.022 5.028 968,235 +0.00(+0.00%)
Oct 21, 2014 4.990 5.058 4.990 5.028 1,009,908 +0.04(+0.85%)
Oct 20, 2014 4.994 5.007 4.973 4.986 734,059 -0.00(-0.09%)
Oct 17, 2014 4.935 5.016 4.935 4.990 1,609,043 +0.10(+2.09%)
Oct 16, 2014 4.845 4.947 4.841 4.888 1,293,003 +0.00(+0.00%)
Oct 15, 2014 4.888 4.892 4.815 4.888 1,702,309 -0.02(-0.43%)
Oct 14, 2014 4.939 4.939 4.909 4.909 1,242,758 -0.03(-0.60%)
Oct 13, 2014 4.969 4.990 4.909 4.939 743,333 -0.03(-0.60%)
Oct 10, 2014 5.020 5.024 4.969 4.969 588,258 -0.05(-0.97%)
Oct 09, 2014 5.051 5.051 4.996 5.018 1,065,240 -0.05(-0.92%)
Oct 08, 2014 4.975 5.064 4.967 5.064 1,262,249 +0.03(+0.67%)
Oct 07, 2014 5.009 5.051 5.009 5.030 474,119 -0.00(-0.08%)
Oct 06, 2014 5.009 5.073 5.009 5.034 1,218,173 +0.03(+0.68%)
Oct 03, 2014 4.975 5.022 4.974 5.001 609,320 +0.03(+0.51%)
Oct 02, 2014 4.992 5.001 4.971 4.975 1,494,026 -0.04(-0.76%)
Oct 01, 2014 5.009 5.030 4.988 5.013 1,716,589 +0.00(+0.08%)
Sep 30, 2014 4.971 5.013 4.962 5.009 1,221,243 +0.06(+1.11%)
Sep 29, 2014 4.924 4.962 4.916 4.954 1,050,351 -0.01(-0.26%)
Sep 26, 2014 4.958 4.988 4.912 4.967 1,725,660 -0.01(-0.17%)
Sep 25, 2014 5.026 5.034 4.967 4.975 1,112,016 -0.05(-0.93%)
Sep 24, 2014 5.051 5.056 5.013 5.022 1,118,636 -0.03(-0.59%)
Sep 23, 2014 5.043 5.068 5.026 5.051 1,107,335 +0.00(+0.08%)
Sep 22, 2014 5.064 5.068 5.026 5.047 1,318,203 -0.02(-0.33%)
Sep 19, 2014 5.026 5.064 5.005 5.064 983,361 +0.04(+0.76%)
Sep 18, 2014 4.984 5.026 4.979 5.026 1,258,985 +0.04(+0.85%)
Sep 17, 2014 4.984 4.996 4.962 4.984 1,102,659 +0.01(+0.17%)
Sep 16, 2014 4.979 5.001 4.967 4.975 1,143,660 -0.01(-0.17%)
Sep 15, 2014 5.013 5.013 4.979 4.984 770,656 -0.03(-0.59%)
Sep 12, 2014 5.018 5.026 5.005 5.013 745,520 -0.01(-0.25%)
Sep 11, 2014 5.030 5.034 5.018 5.026 855,092 +0.00(+0.05%)
Sep 10, 2014 5.049 5.049 5.019 5.024 1,203,505 -0.01(-0.25%)
Sep 09, 2014 5.049 5.049 5.036 5.036 507,729 -0.01(-0.17%)
Sep 08, 2014 5.062 5.070 5.045 5.045 715,656 -0.03(-0.50%)
Sep 05, 2014 5.053 5.070 5.049 5.070 751,155 +0.01(+0.17%)
Sep 04, 2014 5.070 5.087 5.062 5.062 580,843 -0.02(-0.33%)
Sep 03, 2014 5.091 5.091 5.070 5.078 700,593 -0.01(-0.25%)
Sep 02, 2014 5.078 5.091 5.074 5.091 634,754 +0.01(+0.25%)
Aug 29, 2014 5.070 5.078 5.078 5.078 696,386 -0.00(-0.08%)
Aug 28, 2014 5.057 5.083 5.045 5.083 590,692 +0.00(+0.08%)
Aug 27, 2014 5.078 5.078 5.066 5.078 667,451 +0.00(+0.00%)
Aug 26, 2014 5.053 5.078 5.050 5.078 843,506 +0.04(+0.84%)
Aug 25, 2014 5.074 5.091 5.036 5.036 1,606,249 -0.03(-0.66%)
Aug 22, 2014 5.083 5.087 5.053 5.070 845,313 -0.01(-0.25%)
Aug 21, 2014 5.120 5.133 5.074 5.083 1,119,984 -0.03(-0.49%)
Aug 20, 2014 5.129 5.129 5.108 5.108 740,850 -0.02(-0.41%)
Aug 19, 2014 5.099 5.137 5.087 5.129 1,290,826 +0.04(+0.83%)
Aug 18, 2014 5.083 5.104 5.070 5.087 996,611 +0.02(+0.42%)
Aug 15, 2014 5.057 5.070 5.053 5.066 1,296,471 +0.01(+0.25%)
Aug 14, 2014 5.053 5.078 5.049 5.053 692,645 +0.00(+0.08%)
Aug 13, 2014 5.053 5.057 5.045 5.049 854,052 -0.01(-0.12%)
Aug 12, 2014 5.047 5.068 5.013 5.055 760,810 -0.01(-0.17%)
Aug 11, 2014 4.988 5.068 4.988 5.063 1,700,724 +0.08(+1.68%)
Aug 08, 2014 4.959 4.992 4.938 4.980 1,027,657 +0.02(+0.34%)
Aug 07, 2014 4.942 4.984 4.925 4.963 801,791 +0.02(+0.42%)
Aug 06, 2014 4.892 4.950 4.884 4.942 769,528 +0.02(+0.42%)
Aug 05, 2014 4.934 4.955 4.879 4.921 1,084,373 -0.03(-0.51%)
Aug 04, 2014 4.909 4.959 4.892 4.946 1,253,001 +0.03(+0.68%)
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.