Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

9.700 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2015 4.710 4.715 4.715 4.715 1,501,369 -0.01(-0.31%)
Dec 30, 2015 4.749 4.797 4.729 4.729 1,710,372 -0.04(-0.91%)
Dec 29, 2015 4.700 4.802 4.694 4.773 4,478,966 +0.08(+1.64%)
Dec 28, 2015 4.691 4.733 4.688 4.696 2,231,806 -0.03(-0.60%)
Dec 24, 2015 4.667 4.724 4.724 4.724 1,795,772 +0.05(+1.11%)
Dec 23, 2015 4.606 4.672 4.606 4.672 2,528,514 +0.08(+1.64%)
Dec 22, 2015 4.578 4.606 4.573 4.597 2,434,041 +0.01(+0.21%)
Dec 21, 2015 4.644 4.653 4.573 4.587 2,095,381 -0.06(-1.22%)
Dec 18, 2015 4.620 4.653 4.592 4.644 2,151,321 +0.02(+0.51%)
Dec 17, 2015 4.620 4.644 4.573 4.620 2,769,865 +0.01(+0.20%)
Dec 16, 2015 4.540 4.620 4.526 4.611 2,332,637 +0.10(+2.19%)
Dec 15, 2015 4.455 4.573 4.450 4.512 3,123,870 +0.07(+1.59%)
Dec 14, 2015 4.441 4.469 4.366 4.441 3,712,911 -0.03(-0.74%)
Dec 11, 2015 4.592 4.606 4.465 4.474 3,399,930 -0.15(-3.26%)
Dec 10, 2015 4.639 4.639 4.620 4.625 958,729 -0.01(-0.20%)
Dec 09, 2015 4.559 4.644 4.559 4.634 1,378,549 +0.02(+0.51%)
Dec 08, 2015 4.630 4.652 4.599 4.611 1,710,644 -0.04(-0.81%)
Dec 07, 2015 4.695 4.704 4.639 4.648 2,279,697 -0.07(-1.39%)
Dec 04, 2015 4.700 4.723 4.695 4.714 721,411 +0.00(+0.00%)
Dec 03, 2015 4.700 4.723 4.695 4.714 1,297,392 +0.02(+0.40%)
Dec 02, 2015 4.686 4.742 4.686 4.695 1,096,731 -0.01(-0.30%)
Dec 01, 2015 4.667 4.719 4.667 4.709 1,160,614 +0.05(+1.00%)
Nov 30, 2015 4.676 4.681 4.648 4.662 1,002,943 +0.01(+0.30%)
Nov 27, 2015 4.662 4.676 4.644 4.648 641,870 -0.02(-0.50%)
Nov 25, 2015 4.658 4.672 4.672 4.672 757,305 +0.01(+0.20%)
Nov 24, 2015 4.630 4.681 4.625 4.662 945,712 -0.00(-0.10%)
Nov 23, 2015 4.667 4.676 4.648 4.667 1,355,093 +0.02(+0.40%)
Nov 20, 2015 4.672 4.681 4.648 4.648 1,295,489 -0.02(-0.50%)
Nov 19, 2015 4.690 4.695 4.672 4.672 568,487 -0.03(-0.70%)
Nov 18, 2015 4.676 4.714 4.662 4.704 836,692 +0.03(+0.60%)
Nov 17, 2015 4.681 4.704 4.673 4.676 989,779 +0.00(+0.00%)
Nov 16, 2015 4.667 4.700 4.658 4.676 1,051,874 -0.00(-0.10%)
Nov 13, 2015 4.709 4.713 4.676 4.681 1,236,432 -0.04(-0.79%)
Nov 12, 2015 4.747 4.747 4.714 4.719 1,011,721 -0.05(-0.98%)
Nov 11, 2015 4.775 4.779 4.756 4.765 961,297 -0.02(-0.39%)
Nov 10, 2015 4.770 4.793 4.747 4.784 999,784 +0.00(+0.00%)
Nov 09, 2015 4.789 4.798 4.770 4.784 1,167,502 -0.01(-0.29%)
Nov 06, 2015 4.793 4.812 4.761 4.798 1,184,136 -0.01(-0.29%)
Nov 05, 2015 4.812 4.830 4.779 4.812 797,282 -0.01(-0.19%)
Nov 04, 2015 4.840 4.851 4.812 4.821 882,196 -0.02(-0.38%)
Nov 03, 2015 4.840 4.849 4.816 4.840 1,372,611 -0.02(-0.38%)
Nov 02, 2015 4.830 4.858 4.826 4.858 841,097 +0.03(+0.58%)
Oct 30, 2015 4.830 4.840 4.807 4.830 763,852 +0.01(+0.29%)
Oct 29, 2015 4.798 4.826 4.789 4.816 505,245 +0.01(+0.19%)
Oct 28, 2015 4.779 4.840 4.779 4.807 674,403 +0.02(+0.49%)
Oct 27, 2015 4.803 4.807 4.775 4.784 950,400 -0.02(-0.39%)
Oct 26, 2015 4.812 4.821 4.798 4.803 454,621 -0.02(-0.39%)
Oct 23, 2015 4.807 4.847 4.793 4.821 991,260 +0.02(+0.48%)
Oct 22, 2015 4.793 4.816 4.789 4.798 607,917 +0.01(+0.29%)
Oct 21, 2015 4.784 4.803 4.779 4.784 681,647 +0.00(+0.00%)
Oct 20, 2015 4.775 4.798 4.770 4.784 584,332 +0.00(+0.10%)
Oct 19, 2015 4.770 4.798 4.784 4.779 387,421 -0.00(-0.10%)
Oct 16, 2015 4.751 4.784 4.747 4.784 646,765 +0.03(+0.59%)
Oct 15, 2015 4.751 4.770 4.747 4.756 660,688 -0.00(-0.10%)
Oct 14, 2015 4.751 4.765 4.747 4.761 552,541 -0.01(-0.19%)
Oct 13, 2015 4.775 4.779 4.756 4.770 1,122,545 -0.00(-0.10%)
Oct 12, 2015 4.747 4.775 4.733 4.775 459,274 +0.03(+0.68%)
Oct 09, 2015 4.728 4.775 4.728 4.742 1,520,113 +0.02(+0.39%)
Oct 08, 2015 4.692 4.775 4.673 4.724 1,527,498 +0.01(+0.20%)
Oct 07, 2015 4.650 4.715 4.645 4.715 675,697 +0.07(+1.59%)
Oct 06, 2015 4.608 4.645 4.608 4.641 1,031,252 +0.02(+0.50%)
Oct 05, 2015 4.558 4.622 4.558 4.618 1,818,964 +0.10(+2.25%)
Oct 02, 2015 4.465 4.521 4.438 4.516 1,671,698 +0.01(+0.20%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.