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 (%)
May 29, 2009 2.292 2.309 2.284 2.309 621,208 +0.02(+0.74%)
May 28, 2009 2.287 2.301 2.267 2.292 958,183 +0.01(+0.62%)
May 27, 2009 2.292 2.321 2.270 2.278 754,241 -0.02(-0.74%)
May 26, 2009 2.253 2.295 2.244 2.295 719,808 +0.04(+1.88%)
May 22, 2009 2.236 2.259 2.236 2.253 536,958 +0.02(+0.76%)
May 21, 2009 2.242 2.247 2.219 2.236 569,089 -0.02(-0.75%)
May 20, 2009 2.290 2.301 2.247 2.253 744,190 -0.00(-0.13%)
May 19, 2009 2.219 2.256 2.219 2.256 610,700 +0.04(+1.65%)
May 18, 2009 2.166 2.219 2.140 2.219 558,744 +0.09(+4.10%)
May 15, 2009 2.188 2.188 2.123 2.132 559,613 -0.05(-2.07%)
May 14, 2009 2.151 2.180 2.098 2.177 477,575 +0.03(+1.58%)
May 13, 2009 2.197 2.197 2.140 2.143 502,606 -0.10(-4.40%)
May 12, 2009 2.230 2.242 2.216 2.242 606,582 +0.00(+0.13%)
May 11, 2009 2.247 2.253 2.222 2.239 609,849 -0.02(-0.87%)
May 08, 2009 2.222 2.273 2.216 2.259 521,176 +0.04(+1.78%)
May 07, 2009 2.222 2.230 2.208 2.219 556,311 -0.00(-0.13%)
May 06, 2009 2.191 2.225 2.185 2.222 491,247 +0.03(+1.42%)
May 05, 2009 2.171 2.191 2.160 2.191 574,458 +0.02(+1.04%)
May 04, 2009 2.182 2.188 2.168 2.168 950,873 +0.02(+0.92%)
May 01, 2009 2.022 2.157 2.022 2.149 1,402,946 +0.05(+2.28%)
Apr 30, 2009 2.089 2.118 2.087 2.101 930,140 +0.02(+0.81%)
Apr 29, 2009 2.072 2.084 2.072 2.084 820,926 +0.01(+0.54%)
Apr 28, 2009 2.039 2.078 2.030 2.072 736,345 +0.03(+1.24%)
Apr 27, 2009 2.036 2.061 2.030 2.047 695,380 +0.00(+0.00%)
Apr 24, 2009 2.044 2.064 2.041 2.047 591,801 +0.01(+0.69%)
Apr 23, 2009 2.047 2.061 2.030 2.033 761,423 +0.01(+0.42%)
Apr 22, 2009 2.019 2.058 2.005 2.025 779,017 +0.01(+0.28%)
Apr 21, 2009 1.974 2.039 1.974 2.019 1,152,134 +0.04(+2.14%)
Apr 20, 2009 2.025 2.025 1.965 1.977 857,884 -0.05(-2.64%)
Apr 17, 2009 1.985 2.033 1.979 2.030 826,093 +0.06(+2.86%)
Apr 16, 2009 1.974 1.982 1.962 1.974 689,446 +0.03(+1.74%)
Apr 15, 2009 1.934 1.960 1.917 1.940 456,984 +0.01(+0.58%)
Apr 14, 2009 1.960 1.960 1.923 1.929 231,455 -0.05(-2.43%)
Apr 13, 2009 1.954 1.977 1.892 1.977 475,103 +0.01(+0.29%)
Apr 09, 2009 1.906 1.974 1.906 1.971 657,588 +0.08(+4.48%)
Apr 08, 2009 1.858 1.895 1.847 1.886 510,912 +0.02(+1.06%)
Apr 07, 2009 1.830 1.878 1.816 1.867 605,809 -0.04(-1.93%)
Apr 06, 2009 1.884 1.903 1.869 1.903 331,161 -0.03(-1.60%)
Apr 03, 2009 1.909 1.951 1.875 1.934 681,630 -0.01(-0.44%)
Apr 02, 2009 1.867 1.946 1.867 1.943 595,542 +0.07(+3.76%)
Apr 01, 2009 1.776 1.881 1.776 1.872 438,000 +0.04(+2.00%)
Mar 31, 2009 1.810 1.853 1.776 1.836 543,455 +0.06(+3.66%)
Mar 30, 2009 1.771 1.799 1.743 1.771 546,714 -0.11(-5.71%)
Mar 26, 2009 1.841 1.895 1.841 1.878 390,022 +0.02(+1.22%)
Mar 25, 2009 1.853 1.855 1.819 1.855 643,260 +0.03(+1.70%)
Mar 24, 2009 1.841 1.844 1.799 1.824 677,069 -0.02(-0.92%)
Mar 23, 2009 1.813 1.841 1.807 1.841 682,570 +0.09(+4.98%)
Mar 20, 2009 1.759 1.788 1.754 1.754 301,229 -0.01(-0.48%)
Mar 19, 2009 1.805 1.813 1.757 1.762 361,161 -0.01(-0.79%)
Mar 18, 2009 1.731 1.776 1.720 1.776 354,862 +0.03(+1.61%)
Mar 17, 2009 1.754 1.754 1.717 1.748 588,453 +0.01(+0.32%)
Mar 16, 2009 1.717 1.765 1.717 1.743 380,011 +0.03(+1.81%)
Mar 13, 2009 1.712 1.737 1.678 1.712 0 -0.01(-0.49%)
Mar 12, 2009 1.596 1.720 1.596 1.720 459,328 +0.07(+4.45%)
Mar 11, 2009 1.579 1.678 1.557 1.647 1,463,942 +0.08(+4.85%)
Mar 10, 2009 1.441 1.571 1.438 1.571 733,547 +0.12(+8.15%)
Mar 09, 2009 1.559 1.559 1.444 1.452 874,198 -0.11(-7.04%)
Mar 06, 2009 1.610 1.610 1.523 1.562 0 -0.08(-4.81%)
Mar 05, 2009 1.621 1.669 1.616 1.641 291,338 -0.08(-4.90%)
Mar 04, 2009 1.695 1.737 1.666 1.726 546,757 -0.01(-0.33%)
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.