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 (%)
Jul 30, 2004 3.968 3.968 3.937 3.954 317,709 +0.01(+0.36%)
Jul 29, 2004 3.914 3.945 3.909 3.940 347,495 +0.03(+0.79%)
Jul 28, 2004 3.931 3.931 3.906 3.909 201,405 -0.01(-0.36%)
Jul 27, 2004 3.940 3.940 3.897 3.923 498,903 -0.01(-0.36%)
Jul 26, 2004 3.976 3.985 3.931 3.937 365,579 -0.02(-0.57%)
Jul 23, 2004 3.937 3.993 3.937 3.960 144,316 -0.00(-0.07%)
Jul 22, 2004 3.954 3.971 3.943 3.962 293,243 +0.02(+0.50%)
Jul 21, 2004 3.999 4.005 3.943 3.943 377,989 -0.06(-1.41%)
Jul 20, 2004 4.019 4.019 3.976 3.999 234,736 -0.01(-0.14%)
Jul 19, 2004 4.013 4.013 3.988 4.005 523,370 +0.02(+0.50%)
Jul 16, 2004 3.971 3.993 3.960 3.985 565,920 +0.01(+0.36%)
Jul 15, 2004 3.954 3.971 3.945 3.971 357,069 +0.01(+0.14%)
Jul 14, 2004 3.948 3.971 3.945 3.965 314,873 +0.02(+0.43%)
Jul 13, 2004 3.962 3.971 3.929 3.948 379,408 -0.03(-0.85%)
Jul 12, 2004 3.968 3.982 3.954 3.982 316,291 +0.02(+0.43%)
Jul 09, 2004 3.914 3.965 3.914 3.965 243,955 +0.04(+0.93%)
Jul 08, 2004 3.948 3.968 3.923 3.929 318,419 -0.03(-0.78%)
Jul 07, 2004 3.960 3.971 3.940 3.960 356,359 +0.01(+0.29%)
Jul 06, 2004 3.971 3.974 3.931 3.948 1,331,473 -0.01(-0.36%)
Jul 02, 2004 3.934 3.974 3.931 3.962 289,697 +0.03(+0.86%)
Jul 01, 2004 3.889 3.929 3.872 3.929 361,678 +0.06(+1.53%)
Jun 30, 2004 3.881 3.881 3.858 3.869 212,042 -0.00(-0.07%)
Jun 29, 2004 3.869 3.878 3.844 3.872 314,518 +0.01(+0.22%)
Jun 28, 2004 3.895 3.895 3.850 3.864 264,167 -0.00(-0.07%)
Jun 25, 2004 3.855 3.892 3.855 3.866 160,627 -0.01(-0.29%)
Jun 24, 2004 3.892 3.895 3.844 3.878 446,424 +0.01(+0.36%)
Jun 23, 2004 3.855 3.875 3.821 3.864 344,303 +0.01(+0.22%)
Jun 22, 2004 3.864 3.875 3.844 3.855 370,188 -0.01(-0.22%)
Jun 21, 2004 3.869 3.881 3.844 3.864 287,215 +0.01(+0.22%)
Jun 18, 2004 3.872 3.878 3.850 3.855 224,808 -0.02(-0.44%)
Jun 17, 2004 3.858 3.875 3.841 3.872 350,331 +0.01(+0.37%)
Jun 16, 2004 3.878 3.878 3.855 3.858 337,566 -0.02(-0.51%)
Jun 15, 2004 3.844 3.883 3.841 3.878 500,322 +0.06(+1.63%)
Jun 14, 2004 3.850 3.866 3.816 3.816 485,429 -0.03(-0.81%)
Jun 10, 2004 3.875 3.892 3.841 3.847 394,300 -0.05(-1.16%)
Jun 09, 2004 3.886 3.912 3.869 3.892 402,101 +0.00(+0.00%)
Jun 08, 2004 3.883 3.906 3.881 3.892 276,577 +0.00(+0.00%)
Jun 07, 2004 3.903 3.912 3.875 3.892 296,080 +0.00(+0.00%)
Jun 04, 2004 3.895 3.903 3.881 3.892 220,907 +0.00(+0.00%)
Jun 03, 2004 3.892 3.920 3.869 3.892 331,538 -0.03(-0.65%)
Jun 02, 2004 3.892 3.934 3.872 3.917 336,502 +0.01(+0.29%)
Jun 01, 2004 3.892 3.909 3.850 3.906 557,410 +0.03(+0.73%)
May 28, 2004 3.892 3.917 3.864 3.878 496,421 -0.01(-0.22%)
May 27, 2004 3.847 3.900 3.847 3.886 341,467 +0.03(+0.80%)
May 26, 2004 3.875 3.875 3.835 3.855 534,007 +0.01(+0.22%)
May 25, 2004 3.804 3.847 3.804 3.847 426,213 +0.03(+0.89%)
May 24, 2004 3.821 3.841 3.802 3.813 377,635 +0.01(+0.37%)
May 21, 2004 3.804 3.821 3.796 3.799 268,422 -0.01(-0.15%)
May 20, 2004 3.788 3.821 3.765 3.804 792,147 +0.03(+0.90%)
May 19, 2004 3.756 3.788 3.731 3.771 697,827 +0.04(+0.98%)
May 18, 2004 3.731 3.751 3.692 3.734 1,951,291 +0.02(+0.61%)
May 17, 2004 3.678 3.725 3.675 3.711 456,353 +0.02(+0.61%)
May 14, 2004 3.652 3.697 3.638 3.689 626,909 +0.06(+1.79%)
May 13, 2004 3.644 3.652 3.615 3.624 694,281 -0.03(-0.93%)
May 12, 2004 3.754 3.754 3.615 3.658 607,407 -0.10(-2.55%)
May 11, 2004 3.709 3.754 3.672 3.754 548,900 +0.10(+2.62%)
May 10, 2004 3.748 3.748 3.618 3.658 971,568 -0.10(-2.70%)
May 07, 2004 3.807 3.844 3.751 3.759 652,085 -0.09(-2.34%)
May 06, 2004 3.940 3.940 3.850 3.850 390,754 -0.06(-1.59%)
May 05, 2004 3.931 3.962 3.912 3.912 520,533 -0.02(-0.57%)
May 04, 2004 3.945 3.957 3.926 3.934 892,140 +0.00(+0.07%)
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.