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 31, 2022 8.426 8.483 8.320 8.426 397,515 +0.00(+0.00%)
May 27, 2022 8.255 8.426 8.239 8.426 333,666 +0.24(+2.99%)
May 26, 2022 8.027 8.230 8.010 8.181 396,975 +0.20(+2.45%)
May 25, 2022 7.880 8.018 7.874 7.986 300,795 +0.11(+1.34%)
May 24, 2022 7.896 7.929 7.831 7.880 380,728 -0.06(-0.72%)
May 23, 2022 7.847 8.023 7.847 7.937 568,545 +0.03(+0.41%)
May 20, 2022 7.978 8.027 7.864 7.904 360,493 -0.01(-0.10%)
May 19, 2022 7.823 7.970 7.823 7.913 345,499 +0.02(+0.31%)
May 18, 2022 7.888 7.888 7.766 7.888 836,028 -0.03(-0.41%)
May 17, 2022 7.953 7.953 7.872 7.921 282,795 +0.02(+0.31%)
May 16, 2022 7.888 7.941 7.856 7.896 356,884 +0.01(+0.10%)
May 13, 2022 7.904 7.970 7.856 7.888 422,780 +0.09(+1.13%)
May 12, 2022 7.897 7.913 7.751 7.800 577,183 -0.12(-1.53%)
May 11, 2022 7.946 8.099 7.921 7.921 515,736 -0.06(-0.81%)
May 10, 2022 8.002 8.067 7.905 7.986 527,599 +0.09(+1.13%)
May 09, 2022 8.132 8.156 7.881 7.897 1,084,727 -0.32(-3.84%)
May 06, 2022 8.309 8.350 8.156 8.212 680,708 -0.11(-1.26%)
May 05, 2022 8.398 8.471 8.253 8.317 479,562 -0.15(-1.81%)
May 04, 2022 8.293 8.487 8.257 8.471 508,670 +0.15(+1.75%)
May 03, 2022 8.261 8.358 8.233 8.326 532,059 +0.09(+1.08%)
May 02, 2022 8.309 8.326 8.196 8.237 683,680 -0.10(-1.16%)
Apr 29, 2022 8.382 8.423 8.293 8.334 405,970 -0.09(-1.06%)
Apr 28, 2022 8.382 8.471 8.269 8.423 770,430 +0.11(+1.36%)
Apr 27, 2022 8.342 8.455 8.301 8.309 478,737 -0.03(-0.39%)
Apr 26, 2022 8.406 8.600 8.326 8.342 548,533 -0.07(-0.86%)
Apr 25, 2022 8.301 8.423 8.261 8.414 416,470 +0.10(+1.17%)
Apr 22, 2022 8.414 8.423 8.285 8.317 328,626 -0.11(-1.34%)
Apr 21, 2022 8.463 8.495 8.375 8.431 352,383 -0.04(-0.48%)
Apr 20, 2022 8.471 8.503 8.432 8.471 365,477 +0.07(+0.87%)
Apr 19, 2022 8.212 8.414 8.211 8.398 426,468 +0.19(+2.26%)
Apr 18, 2022 8.285 8.317 8.196 8.212 529,867 -0.07(-0.88%)
Apr 14, 2022 8.423 8.447 8.285 8.285 412,133 -0.16(-1.91%)
Apr 13, 2022 8.382 8.452 8.366 8.447 398,418 +0.05(+0.65%)
Apr 12, 2022 8.456 8.496 8.368 8.392 395,249 +0.02(+0.29%)
Apr 11, 2022 8.464 8.488 8.336 8.368 426,616 -0.13(-1.51%)
Apr 08, 2022 8.601 8.601 8.488 8.496 296,002 -0.06(-0.66%)
Apr 07, 2022 8.560 8.609 8.512 8.552 338,056 -0.03(-0.37%)
Apr 06, 2022 8.633 8.665 8.544 8.584 557,945 -0.13(-1.47%)
Apr 05, 2022 8.881 8.905 8.705 8.713 461,827 -0.17(-1.94%)
Apr 04, 2022 8.761 8.897 8.709 8.885 332,948 +0.13(+1.51%)
Apr 01, 2022 8.657 8.753 8.609 8.753 355,257 +0.11(+1.30%)
Mar 31, 2022 8.544 8.721 8.529 8.641 731,693 +0.11(+1.32%)
Mar 30, 2022 8.464 8.536 8.456 8.528 315,129 +0.07(+0.85%)
Mar 29, 2022 8.352 8.496 8.288 8.456 647,197 +0.14(+1.64%)
Mar 28, 2022 8.264 8.336 8.264 8.320 299,979 +0.06(+0.68%)
Mar 25, 2022 8.336 8.368 8.239 8.264 561,465 -0.07(-0.87%)
Mar 24, 2022 8.400 8.408 8.320 8.336 412,326 -0.06(-0.76%)
Mar 23, 2022 8.416 8.456 8.364 8.400 336,658 -0.08(-0.95%)
Mar 22, 2022 8.432 8.480 8.400 8.480 323,014 +0.05(+0.57%)
Mar 21, 2022 8.536 8.560 8.408 8.432 404,161 -0.12(-1.41%)
Mar 18, 2022 8.480 8.560 8.456 8.552 218,047 +0.08(+0.95%)
Mar 17, 2022 8.207 8.512 8.207 8.472 436,604 +0.22(+2.72%)
Mar 16, 2022 8.103 8.248 8.103 8.248 469,384 +0.18(+2.19%)
Mar 15, 2022 8.007 8.095 7.935 8.071 666,210 +0.06(+0.80%)
Mar 14, 2022 8.215 8.264 7.983 8.007 735,500 -0.23(-2.84%)
Mar 11, 2022 8.321 8.321 8.225 8.241 423,993 -0.04(-0.48%)
Mar 10, 2022 8.408 8.448 8.273 8.281 619,799 -0.21(-2.53%)
Mar 09, 2022 8.504 8.520 8.472 8.496 236,658 +0.09(+1.04%)
Mar 08, 2022 8.408 8.528 8.361 8.408 2,497,561 -0.01(-0.09%)
Mar 07, 2022 8.544 8.567 8.416 8.416 548,050 -0.10(-1.21%)
Mar 04, 2022 8.639 8.674 8.504 8.520 696,079 -0.13(-1.47%)
Mar 03, 2022 8.775 8.807 8.631 8.647 731,572 -0.10(-1.18%)
Mar 02, 2022 8.751 8.854 8.719 8.751 533,970 -0.01(-0.09%)
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.