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 )

9.720 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2021 9.082 9.082 9.060 9.075 284,346 +0.04(+0.42%)
May 27, 2021 9.075 9.082 9.015 9.037 280,445 +0.02(+0.17%)
May 26, 2021 9.052 9.075 9.000 9.022 514,269 +0.01(+0.08%)
May 25, 2021 9.060 9.082 9.000 9.015 439,679 -0.01(-0.08%)
May 24, 2021 9.022 9.045 8.992 9.022 311,090 +0.04(+0.42%)
May 21, 2021 9.007 9.022 8.962 8.985 424,196 -0.01(-0.08%)
May 20, 2021 8.947 9.018 8.924 8.992 366,398 +0.04(+0.42%)
May 19, 2021 8.827 8.954 8.782 8.954 683,834 +0.09(+1.02%)
May 18, 2021 8.872 8.898 8.834 8.864 293,610 -0.01(-0.08%)
May 17, 2021 8.774 8.887 8.766 8.872 362,949 +0.11(+1.20%)
May 14, 2021 8.751 8.774 8.721 8.766 317,459 +0.08(+0.87%)
May 13, 2021 8.699 8.759 8.654 8.691 697,555 +0.04(+0.50%)
May 12, 2021 8.857 8.872 8.625 8.648 849,076 -0.22(-2.53%)
May 11, 2021 8.879 8.894 8.805 8.872 531,117 -0.04(-0.50%)
May 10, 2021 8.961 8.991 8.909 8.917 595,471 -0.02(-0.25%)
May 07, 2021 8.961 8.984 8.932 8.939 590,955 +0.00(+0.00%)
May 06, 2021 8.969 9.029 8.879 8.939 1,089,550 +0.00(+0.00%)
May 05, 2021 8.991 9.029 8.939 8.939 418,722 -0.06(-0.66%)
May 04, 2021 8.991 9.029 8.946 8.999 481,076 +0.01(+0.08%)
May 03, 2021 8.976 9.044 8.976 8.991 736,665 +0.03(+0.33%)
Apr 30, 2021 8.924 8.969 8.917 8.961 623,204 +0.04(+0.50%)
Apr 29, 2021 8.932 8.954 8.887 8.917 558,812 +0.00(+0.00%)
Apr 28, 2021 8.894 8.924 8.879 8.917 343,650 +0.04(+0.42%)
Apr 27, 2021 8.864 8.902 8.849 8.879 228,054 +0.01(+0.17%)
Apr 26, 2021 8.879 8.924 8.864 8.864 354,283 +0.00(+0.00%)
Apr 23, 2021 8.864 8.894 8.849 8.864 424,218 +0.03(+0.34%)
Apr 22, 2021 8.864 8.887 8.812 8.834 373,819 -0.04(-0.50%)
Apr 21, 2021 8.849 8.894 8.842 8.879 327,307 +0.05(+0.59%)
Apr 20, 2021 8.864 8.887 8.820 8.827 283,725 -0.01(-0.17%)
Apr 19, 2021 8.827 8.887 8.827 8.842 512,846 +0.01(+0.17%)
Apr 16, 2021 8.849 8.864 8.805 8.827 404,935 -0.01(-0.17%)
Apr 15, 2021 8.842 8.849 8.805 8.842 310,943 +0.04(+0.51%)
Apr 14, 2021 8.842 8.857 8.790 8.797 315,338 -0.01(-0.10%)
Apr 13, 2021 8.836 8.858 8.791 8.806 387,284 -0.01(-0.08%)
Apr 12, 2021 8.791 8.888 8.791 8.814 631,927 +0.03(+0.34%)
Apr 09, 2021 8.814 8.832 8.769 8.784 409,902 -0.04(-0.42%)
Apr 08, 2021 8.806 8.836 8.806 8.821 245,669 +0.01(+0.17%)
Apr 07, 2021 8.791 8.836 8.769 8.806 593,762 +0.04(+0.42%)
Apr 06, 2021 8.725 8.791 8.725 8.769 466,377 +0.06(+0.68%)
Apr 05, 2021 8.739 8.769 8.695 8.710 408,561 +0.00(+0.00%)
Apr 01, 2021 8.717 8.747 8.702 8.710 454,653 +0.00(+0.00%)
Mar 31, 2021 8.591 8.717 8.591 8.710 938,814 +0.15(+1.73%)
Mar 30, 2021 8.554 8.591 8.539 8.561 313,629 +0.00(+0.00%)
Mar 29, 2021 8.502 8.561 8.495 8.561 288,452 +0.08(+0.96%)
Mar 26, 2021 8.502 8.532 8.443 8.480 505,469 -0.03(-0.35%)
Mar 25, 2021 8.465 8.509 8.443 8.509 218,970 +0.03(+0.35%)
Mar 24, 2021 8.495 8.517 8.461 8.480 260,124 +0.02(+0.26%)
Mar 23, 2021 8.457 8.495 8.443 8.457 350,100 +0.01(+0.18%)
Mar 22, 2021 8.428 8.465 8.428 8.443 341,201 +0.02(+0.26%)
Mar 19, 2021 8.487 8.487 8.406 8.420 548,737 -0.01(-0.18%)
Mar 18, 2021 8.487 8.509 8.406 8.435 479,189 -0.06(-0.70%)
Mar 17, 2021 8.472 8.502 8.413 8.495 409,383 +0.00(+0.00%)
Mar 16, 2021 8.584 8.591 8.495 8.495 605,713 -0.10(-1.12%)
Mar 15, 2021 8.643 8.658 8.569 8.591 437,747 -0.04(-0.52%)
Mar 12, 2021 8.613 8.673 8.613 8.636 329,835 -0.02(-0.19%)
Mar 11, 2021 8.652 8.681 8.630 8.652 338,219 +0.02(+0.26%)
Mar 10, 2021 8.593 8.641 8.563 8.630 392,500 +0.05(+0.60%)
Mar 09, 2021 8.615 8.615 8.556 8.578 456,243 +0.02(+0.26%)
Mar 08, 2021 8.563 8.652 8.534 8.556 951,484 +0.01(+0.17%)
Mar 05, 2021 8.519 8.556 8.409 8.541 371,525 +0.05(+0.61%)
Mar 04, 2021 8.615 8.652 8.423 8.490 816,133 -0.12(-1.37%)
Mar 03, 2021 8.578 8.667 8.549 8.608 459,542 +0.00(+0.00%)
Mar 02, 2021 8.519 8.630 8.505 8.608 438,564 +0.07(+0.78%)
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.