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 30, 2008 3.325 3.325 3.302 3.311 286,761 +0.01(+0.17%)
May 29, 2008 3.302 3.319 3.302 3.305 367,181 +0.00(+0.09%)
May 28, 2008 3.288 3.314 3.288 3.302 357,051 +0.01(+0.26%)
May 27, 2008 3.274 3.305 3.271 3.294 462,938 +0.03(+0.95%)
May 26, 2008 3.269 3.274 3.257 3.263 0 +0.00(+0.00%)
May 23, 2008 3.269 3.274 3.257 3.263 363,075 -0.02(-0.52%)
May 22, 2008 3.291 3.291 3.277 3.280 236,364 -0.01(-0.17%)
May 21, 2008 3.300 3.300 3.286 3.286 212,457 -0.01(-0.17%)
May 20, 2008 3.308 3.308 3.280 3.291 340,719 -0.01(-0.43%)
May 19, 2008 3.319 3.335 3.302 3.305 269,032 -0.02(-0.59%)
May 16, 2008 3.311 3.331 3.308 3.325 190,597 +0.00(+0.08%)
May 15, 2008 3.300 3.322 3.288 3.322 274,822 +0.01(+0.43%)
May 14, 2008 3.271 3.311 3.271 3.308 225,063 +0.03(+0.77%)
May 13, 2008 3.314 3.318 3.277 3.283 311,139 -0.05(-1.44%)
May 12, 2008 3.328 3.336 3.319 3.331 369,844 -0.01(-0.17%)
May 09, 2008 3.317 3.336 3.317 3.336 112,233 +0.01(+0.17%)
May 08, 2008 3.325 3.336 3.317 3.331 393,573 +0.00(+0.08%)
May 07, 2008 3.317 3.328 3.317 3.328 474,465 +0.01(+0.17%)
May 06, 2008 3.286 3.339 3.286 3.322 531,451 +0.02(+0.60%)
May 05, 2008 3.305 3.317 3.294 3.302 575,842 -0.00(-0.09%)
May 02, 2008 3.302 3.328 3.302 3.305 463,257 +0.01(+0.26%)
May 01, 2008 3.322 3.322 3.297 3.297 247,381 -0.01(-0.43%)
Apr 30, 2008 3.294 3.328 3.286 3.311 538,858 +0.02(+0.60%)
Apr 29, 2008 3.288 3.297 3.277 3.291 271,411 +0.00(+0.00%)
Apr 28, 2008 3.271 3.297 3.271 3.291 186,863 +0.01(+0.26%)
Apr 25, 2008 3.294 3.297 3.277 3.283 200,022 -0.01(-0.43%)
Apr 24, 2008 3.249 3.297 3.243 3.297 266,305 +0.05(+1.39%)
Apr 23, 2008 3.212 3.254 3.212 3.252 269,131 +0.02(+0.70%)
Apr 22, 2008 3.198 3.229 3.198 3.229 247,494 +0.01(+0.44%)
Apr 21, 2008 3.195 3.221 3.192 3.215 230,644 +0.02(+0.53%)
Apr 18, 2008 3.198 3.238 3.198 3.198 410,246 +0.00(+0.09%)
Apr 17, 2008 3.178 3.204 3.173 3.195 429,500 +0.00(+0.12%)
Apr 16, 2008 3.173 3.198 3.173 3.191 414,398 +0.00(+0.05%)
Apr 15, 2008 3.192 3.198 3.170 3.190 298,516 -0.01(-0.26%)
Apr 14, 2008 3.170 3.201 3.170 3.198 250,345 +0.01(+0.18%)
Apr 11, 2008 3.164 3.204 3.164 3.192 483,301 -0.02(-0.61%)
Apr 10, 2008 3.212 3.212 3.190 3.212 163,819 +0.00(+0.09%)
Apr 09, 2008 3.201 3.221 3.190 3.209 253,852 -0.01(-0.44%)
Apr 08, 2008 3.215 3.223 3.209 3.223 379,656 +0.01(+0.18%)
Apr 07, 2008 3.144 3.218 3.144 3.218 464,154 +0.08(+2.52%)
Apr 04, 2008 3.122 3.147 3.119 3.139 214,170 +0.01(+0.36%)
Apr 03, 2008 3.102 3.153 3.102 3.128 566,984 -0.00(-0.09%)
Apr 02, 2008 3.099 3.133 3.091 3.130 502,095 +0.03(+0.82%)
Apr 01, 2008 3.094 3.105 3.051 3.105 529,752 +0.05(+1.66%)
Mar 31, 2008 2.989 3.054 2.989 3.054 290,406 +0.05(+1.59%)
Mar 28, 2008 3.023 3.040 2.998 3.006 488,166 -0.02(-0.65%)
Mar 27, 2008 3.029 3.049 3.026 3.026 335,793 -0.01(-0.28%)
Mar 26, 2008 3.020 3.063 3.009 3.035 738,558 +0.01(+0.47%)
Mar 25, 2008 3.057 3.060 3.018 3.020 461,672 -0.03(-0.93%)
Mar 24, 2008 3.035 3.097 3.035 3.049 477,274 +0.01(+0.46%)
Mar 21, 2008 2.941 3.043 2.941 3.035 649,957 +0.00(+0.00%)
Mar 20, 2008 2.941 3.043 2.941 3.035 649,957 +0.06(+1.89%)
Mar 19, 2008 2.956 2.998 2.950 2.978 421,309 +0.01(+0.38%)
Mar 18, 2008 2.905 2.978 2.905 2.967 412,739 +0.09(+3.04%)
Mar 17, 2008 2.877 2.944 2.877 2.879 490,273 -0.10(-3.31%)
Mar 14, 2008 2.998 3.018 2.956 2.978 408,484 -0.03(-0.85%)
Mar 13, 2008 3.001 3.029 2.981 3.003 272,677 -0.03(-0.84%)
Mar 12, 2008 3.037 3.046 3.023 3.029 178,711 -0.06(-1.83%)
Mar 11, 2008 3.060 3.088 3.035 3.085 223,035 +0.03(+1.02%)
Mar 10, 2008 3.105 3.105 3.046 3.054 267,713 -0.05(-1.63%)
Mar 07, 2008 3.051 3.119 3.051 3.105 207,295 +0.00(+0.09%)
Mar 06, 2008 3.150 3.161 3.085 3.102 249,274 -0.06(-1.87%)
Mar 05, 2008 3.136 3.176 3.136 3.161 137,225 +0.02(+0.54%)
Mar 04, 2008 2.922 3.170 2.922 3.144 253,192 -0.03(-0.89%)
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.