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 (%)
Feb 28, 2022 8.448 8.615 8.439 8.607 630,401 +0.12(+1.41%)
Feb 25, 2022 8.329 8.496 8.369 8.488 593,424 +0.21(+2.50%)
Feb 24, 2022 8.170 8.305 8.154 8.281 1,244,230 -0.04(-0.48%)
Feb 23, 2022 8.289 8.361 8.265 8.321 540,933 +0.04(+0.48%)
Feb 22, 2022 8.528 8.560 8.249 8.281 1,133,149 -0.27(-3.17%)
Feb 18, 2022 8.552 0 +0.02(+0.28%)
Feb 17, 2022 8.600 8.607 8.504 8.528 275,362 -0.07(-0.83%)
Feb 16, 2022 8.520 8.639 8.496 8.600 465,529 +0.10(+1.12%)
Feb 15, 2022 8.448 8.568 8.448 8.504 499,535 +0.09(+1.04%)
Feb 14, 2022 8.600 8.647 8.381 8.416 1,240,418 -0.24(-2.78%)
Feb 11, 2022 8.752 8.760 8.625 8.657 653,155 -0.07(-0.82%)
Feb 10, 2022 8.728 8.847 8.712 8.728 485,802 -0.08(-0.90%)
Feb 09, 2022 8.760 8.855 8.760 8.807 573,580 +0.09(+1.00%)
Feb 08, 2022 8.696 8.752 8.696 8.720 328,912 +0.02(+0.27%)
Feb 07, 2022 8.831 8.862 8.625 8.696 1,564,303 -0.13(-1.52%)
Feb 04, 2022 8.894 8.910 8.815 8.831 465,294 -0.11(-1.24%)
Feb 03, 2022 8.997 8.902 8.942 467,474 -0.12(-1.31%)
Feb 02, 2022 9.044 9.060 8.981 9.060 335,909 +0.07(+0.79%)
Feb 01, 2022 8.878 8.989 8.855 8.989 370,876 +0.16(+1.79%)
Jan 31, 2022 8.870 8.791 8.831 748,719 -0.03(-0.36%)
Jan 28, 2022 8.839 8.862 8.728 8.862 397,998 +0.04(+0.45%)
Jan 27, 2022 8.894 8.926 8.760 8.823 485,405 -0.02(-0.18%)
Jan 26, 2022 8.807 8.918 8.768 8.839 645,136 +0.13(+1.45%)
Jan 25, 2022 8.570 8.799 8.562 8.712 777,597 +0.00(+0.00%)
Jan 24, 2022 8.870 8.886 8.436 8.712 2,207,127 -0.24(-2.65%)
Jan 21, 2022 9.171 9.171 8.949 8.949 1,540,267 -0.22(-2.41%)
Jan 20, 2022 9.226 9.305 9.171 9.171 531,287 -0.06(-0.60%)
Jan 19, 2022 9.250 9.305 9.206 9.226 652,972 -0.06(-0.60%)
Jan 18, 2022 9.368 9.408 9.258 9.281 718,000 -0.16(-1.67%)
Jan 14, 2022 9.440 0 -0.06(-0.67%)
Jan 13, 2022 9.542 9.542 9.471 9.503 334,843 +0.00(+0.00%)
Jan 12, 2022 9.527 9.582 9.479 9.503 500,018 +0.02(+0.25%)
Jan 11, 2022 9.519 9.519 9.463 9.479 401,361 +0.00(+0.00%)
Jan 10, 2022 9.542 9.550 9.430 9.479 548,711 -0.08(-0.83%)
Jan 07, 2022 9.542 9.582 9.503 9.558 475,988 +0.04(+0.42%)
Jan 06, 2022 9.534 9.582 9.455 9.519 454,495 +0.01(+0.08%)
Jan 05, 2022 9.621 9.669 9.495 9.511 342,403 -0.13(-1.31%)
Jan 04, 2022 9.661 9.685 9.598 9.637 366,839 -0.02(-0.25%)
Jan 03, 2022 9.748 9.819 9.645 9.661 367,656 -0.09(-0.97%)
Dec 31, 2021 9.621 9.772 9.598 9.756 661,963 +0.13(+1.40%)
Dec 30, 2021 9.629 9.639 9.594 9.621 254,617 -0.01(-0.10%)
Dec 29, 2021 9.592 9.647 9.545 9.631 415,155 +0.05(+0.49%)
Dec 28, 2021 9.545 9.592 9.500 9.584 291,674 +0.06(+0.66%)
Dec 27, 2021 9.584 9.597 9.505 9.521 270,373 -0.03(-0.33%)
Dec 23, 2021 9.332 9.576 9.332 9.552 1,005,618 +0.23(+2.44%)
Dec 22, 2021 9.222 9.325 9.191 9.325 814,715 +0.15(+1.63%)
Dec 21, 2021 9.113 9.199 9.034 9.175 899,554 +0.13(+1.39%)
Dec 20, 2021 9.113 9.140 9.034 9.050 540,627 -0.11(-1.20%)
Dec 17, 2021 9.175 9.191 9.089 9.160 648,371 -0.04(-0.43%)
Dec 16, 2021 9.246 9.263 9.175 9.199 793,093 -0.04(-0.43%)
Dec 15, 2021 9.246 9.262 9.152 9.238 778,957 -0.04(-0.42%)
Dec 14, 2021 9.356 9.378 9.207 9.277 755,397 -0.10(-1.02%)
Dec 13, 2021 9.405 9.405 9.334 9.373 571,328 -0.02(-0.25%)
Dec 10, 2021 9.451 9.467 9.366 9.397 579,876 -0.05(-0.50%)
Dec 09, 2021 9.483 9.483 9.428 9.444 294,297 -0.02(-0.17%)
Dec 08, 2021 9.537 9.537 9.428 9.459 319,060 -0.05(-0.49%)
Dec 07, 2021 9.514 9.561 9.483 9.506 410,818 +0.03(+0.33%)
Dec 06, 2021 9.420 9.475 9.405 9.475 337,380 +0.07(+0.75%)
Dec 03, 2021 9.490 9.500 9.366 9.405 780,780 -0.09(-0.90%)
Dec 02, 2021 9.420 9.506 9.420 9.490 227,912 +0.09(+0.91%)
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.