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 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2013 4.829 4.829 4.746 4.754 455,132 -0.07(-1.41%)
May 30, 2013 4.792 4.863 4.792 4.822 354,450 +0.03(+0.71%)
May 29, 2013 4.837 4.863 4.750 4.788 531,055 -0.08(-1.71%)
May 28, 2013 4.943 4.943 4.852 4.871 433,989 -0.06(-1.15%)
May 24, 2013 4.928 4.931 4.905 4.928 265,909 -0.01(-0.15%)
May 23, 2013 4.924 4.935 4.905 4.935 294,502 +0.00(+0.00%)
May 22, 2013 4.962 4.962 4.931 4.935 344,724 -0.01(-0.23%)
May 21, 2013 4.947 4.958 4.930 4.947 337,785 +0.01(+0.15%)
May 20, 2013 4.954 4.958 4.924 4.939 294,753 -0.01(-0.15%)
May 17, 2013 4.977 4.977 4.931 4.947 283,438 -0.03(-0.53%)
May 16, 2013 4.943 4.977 4.943 4.973 252,984 +0.04(+0.84%)
May 15, 2013 4.954 4.962 4.924 4.931 376,016 -0.05(-0.91%)
May 13, 2013 4.988 4.996 4.962 4.977 198,147 -0.00(-0.09%)
May 10, 2013 4.963 4.982 4.955 4.982 261,173 +0.02(+0.45%)
May 09, 2013 4.963 4.963 4.940 4.959 271,226 -0.00(-0.08%)
May 08, 2013 4.921 4.974 4.910 4.963 311,196 +0.04(+0.76%)
May 07, 2013 4.891 4.929 4.891 4.925 272,368 +0.02(+0.46%)
May 06, 2013 4.903 4.910 4.895 4.903 295,590 +0.00(+0.08%)
May 03, 2013 4.895 4.910 4.895 4.899 451,389 +0.00(+0.08%)
May 02, 2013 4.891 4.914 4.888 4.895 411,188 +0.00(+0.08%)
May 01, 2013 4.895 4.903 4.888 4.891 414,819 -0.00(-0.08%)
Apr 30, 2013 4.903 4.906 4.880 4.895 260,723 +0.00(+0.00%)
Apr 29, 2013 4.921 4.925 4.873 4.895 255,979 -0.03(-0.61%)
Apr 26, 2013 4.910 4.933 4.914 4.925 184,134 +0.01(+0.15%)
Apr 25, 2013 4.876 4.918 4.876 4.918 295,116 +0.03(+0.69%)
Apr 24, 2013 4.865 4.884 4.865 4.884 241,789 +0.02(+0.46%)
Apr 23, 2013 4.828 4.861 4.828 4.861 310,166 +0.03(+0.54%)
Apr 22, 2013 4.824 4.850 4.809 4.835 278,054 +0.01(+0.16%)
Apr 19, 2013 4.835 4.835 4.809 4.828 213,089 -0.00(-0.08%)
Apr 18, 2013 4.828 4.839 4.812 4.831 191,864 +0.00(+0.08%)
Apr 17, 2013 4.812 4.835 4.809 4.828 162,648 +0.00(+0.00%)
Apr 16, 2013 4.831 4.843 4.820 4.828 323,433 -0.00(-0.08%)
Apr 15, 2013 4.869 4.869 4.820 4.831 193,056 -0.04(-0.77%)
Apr 12, 2013 4.865 4.876 4.861 4.869 180,682 +0.00(+0.00%)
Apr 11, 2013 4.876 4.880 4.854 4.869 201,409 +0.00(+0.06%)
Apr 10, 2013 4.832 4.870 4.832 4.866 361,500 +0.04(+0.85%)
Apr 09, 2013 4.803 4.840 4.803 4.825 217,844 +0.01(+0.31%)
Apr 08, 2013 4.825 4.832 4.791 4.810 216,450 -0.01(-0.31%)
Apr 05, 2013 4.780 4.825 4.773 4.825 359,619 +0.03(+0.54%)
Apr 04, 2013 4.810 4.832 4.795 4.799 246,802 -0.03(-0.54%)
Apr 03, 2013 4.799 4.832 4.780 4.825 452,043 -0.00(-0.08%)
Apr 02, 2013 4.818 4.847 4.810 4.829 308,258 +0.00(+0.08%)
Apr 01, 2013 4.799 4.825 4.799 4.825 282,414 +0.01(+0.23%)
Mar 28, 2013 4.851 4.862 4.795 4.814 583,983 -0.05(-1.00%)
Mar 27, 2013 4.862 4.888 4.855 4.862 242,453 -0.01(-0.31%)
Mar 26, 2013 4.847 4.877 4.844 4.877 172,585 +0.03(+0.62%)
Mar 25, 2013 4.892 4.896 4.836 4.847 273,101 -0.04(-0.92%)
Mar 22, 2013 4.870 4.892 4.866 4.892 206,112 +0.01(+0.31%)
Mar 21, 2013 4.840 4.890 4.840 4.877 306,004 +0.03(+0.62%)
Mar 20, 2013 4.810 4.847 4.758 4.847 229,962 +0.03(+0.70%)
Mar 19, 2013 4.788 4.814 4.776 4.814 198,823 +0.02(+0.39%)
Mar 18, 2013 4.676 4.795 4.676 4.795 603,830 +0.10(+2.07%)
Mar 15, 2013 4.803 4.810 4.672 4.698 682,075 -0.12(-2.48%)
Mar 14, 2013 4.851 4.851 4.795 4.818 477,799 -0.06(-1.15%)
Mar 13, 2013 4.844 4.888 4.829 4.873 367,058 +0.01(+0.29%)
Mar 12, 2013 4.900 4.908 4.852 4.859 407,774 -0.06(-1.28%)
Mar 11, 2013 4.919 4.930 4.885 4.923 269,179 +0.01(+0.23%)
Mar 08, 2013 4.919 4.919 4.871 4.911 363,161 +0.01(+0.23%)
Mar 07, 2013 4.893 4.900 4.874 4.900 357,590 +0.01(+0.15%)
Mar 06, 2013 4.808 4.897 4.800 4.893 717,880 +0.09(+1.77%)
Mar 05, 2013 4.689 4.811 4.689 4.808 501,793 +0.03(+0.54%)
Mar 04, 2013 4.759 4.782 4.733 4.782 515,800 +0.01(+0.31%)
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.