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 (%)
May 30, 2014 5.065 5.073 5.057 5.073 810,488 +0.01(+0.24%)
May 29, 2014 5.053 5.061 5.044 5.061 629,944 +0.02(+0.49%)
May 28, 2014 5.016 5.049 5.011 5.036 829,412 +0.02(+0.49%)
May 27, 2014 5.028 5.028 5.007 5.011 905,461 -0.01(-0.25%)
May 23, 2014 5.020 5.024 5.024 5.024 904,063 -0.00(-0.08%)
May 22, 2014 5.024 5.036 5.020 5.028 632,277 +0.01(+0.25%)
May 21, 2014 5.020 5.026 5.011 5.016 1,281,619 +0.01(+0.16%)
May 20, 2014 5.011 5.016 4.999 5.007 578,884 -0.01(-0.16%)
May 19, 2014 5.024 5.028 5.003 5.016 1,188,676 +0.01(+0.16%)
May 16, 2014 5.028 5.028 5.007 5.007 801,380 -0.01(-0.16%)
May 15, 2014 5.049 5.049 5.003 5.016 1,259,315 -0.03(-0.65%)
May 14, 2014 5.049 5.069 5.044 5.049 1,122,809 +0.00(+0.00%)
May 13, 2014 5.057 5.057 5.040 5.049 844,105 +0.00(+0.09%)
May 12, 2014 5.024 5.044 5.016 5.044 1,137,212 +0.02(+0.41%)
May 09, 2014 5.011 5.024 5.007 5.024 1,006,820 +0.01(+0.16%)
May 08, 2014 5.016 5.028 5.007 5.016 1,450,921 +0.00(+0.00%)
May 07, 2014 5.003 5.020 4.995 5.016 1,378,704 +0.02(+0.33%)
May 06, 2014 5.003 5.003 4.991 4.999 792,344 -0.00(-0.04%)
May 05, 2014 4.999 5.011 4.995 5.001 802,843 +0.00(+0.04%)
May 02, 2014 5.007 5.015 4.995 4.999 733,117 -0.01(-0.16%)
May 01, 2014 5.007 5.020 4.991 5.007 1,320,704 -0.00(-0.08%)
Apr 30, 2014 5.007 5.016 5.003 5.011 666,884 +0.00(+0.08%)
Apr 29, 2014 4.999 5.015 4.991 5.007 746,031 +0.01(+0.25%)
Apr 28, 2014 5.011 5.011 4.995 4.995 1,028,744 -0.01(-0.16%)
Apr 25, 2014 5.007 5.011 4.991 5.003 807,006 +0.00(+0.00%)
Apr 24, 2014 5.007 5.016 4.991 5.003 828,301 -0.00(-0.08%)
Apr 23, 2014 5.011 5.020 4.999 5.007 806,396 +0.01(+0.16%)
Apr 22, 2014 4.979 5.007 4.975 4.999 742,319 +0.02(+0.41%)
Apr 21, 2014 4.979 4.987 4.966 4.979 958,044 +0.00(+0.00%)
Apr 17, 2014 4.995 4.979 4.979 4.979 1,049,985 -0.02(-0.33%)
Apr 16, 2014 4.983 4.999 4.983 4.995 605,099 +0.02(+0.33%)
Apr 15, 2014 4.991 4.995 4.970 4.979 1,386,234 -0.01(-0.16%)
Apr 14, 2014 4.999 5.003 4.983 4.987 1,084,501 +0.00(+0.00%)
Apr 11, 2014 4.979 5.020 4.979 4.987 710,225 -0.02(-0.49%)
Apr 10, 2014 5.007 5.019 4.995 5.011 783,970 +0.01(+0.24%)
Apr 09, 2014 5.007 5.011 4.991 4.999 1,024,502 -0.00(-0.08%)
Apr 08, 2014 4.991 5.003 4.979 5.003 832,512 +0.01(+0.16%)
Apr 07, 2014 4.999 5.011 4.983 4.995 1,022,718 -0.00(-0.08%)
Apr 04, 2014 4.999 5.015 4.995 4.999 883,171 +0.00(+0.00%)
Apr 03, 2014 4.983 5.008 4.983 4.999 1,161,811 +0.01(+0.16%)
Apr 02, 2014 4.995 5.003 4.991 4.991 1,335,270 -0.00(-0.08%)
Apr 01, 2014 4.991 5.007 4.991 4.995 977,727 +0.00(+0.00%)
Mar 31, 2014 5.003 5.015 4.987 4.995 665,256 +0.00(+0.00%)
Mar 28, 2014 5.003 5.003 4.991 4.995 467,727 -0.01(-0.24%)
Mar 27, 2014 5.011 5.015 4.987 5.007 804,747 -0.00(-0.08%)
Mar 26, 2014 5.011 5.019 4.997 5.011 562,232 +0.00(+0.00%)
Mar 25, 2014 4.995 5.011 4.983 5.011 406,053 +0.02(+0.41%)
Mar 24, 2014 5.007 5.007 4.979 4.991 544,923 -0.00(-0.08%)
Mar 21, 2014 5.015 5.023 4.979 4.995 1,144,107 -0.01(-0.24%)
Mar 20, 2014 4.995 5.019 4.987 5.007 559,497 +0.01(+0.24%)
Mar 19, 2014 5.032 5.032 4.983 4.995 1,772,711 -0.02(-0.33%)
Mar 18, 2014 4.987 5.015 4.987 5.011 921,780 +0.04(+0.82%)
Mar 17, 2014 5.007 5.028 4.966 4.970 1,395,263 -0.03(-0.57%)
Mar 14, 2014 5.023 5.044 4.999 4.999 714,565 -0.01(-0.24%)
Mar 13, 2014 5.056 5.060 5.003 5.011 1,283,215 -0.04(-0.89%)
Mar 12, 2014 5.052 5.064 5.040 5.056 635,471 +0.00(+0.08%)
Mar 11, 2014 5.048 5.076 5.040 5.052 1,169,231 +0.00(+0.08%)
Mar 10, 2014 5.019 5.060 5.019 5.048 1,027,962 +0.01(+0.16%)
Mar 07, 2014 5.052 5.056 5.011 5.040 1,158,205 -0.02(-0.48%)
Mar 06, 2014 5.068 5.076 5.040 5.064 1,280,444 +0.00(+0.00%)
Mar 05, 2014 5.092 5.096 5.060 5.064 1,414,030 -0.04(-0.79%)
Mar 04, 2014 5.104 5.121 5.084 5.104 2,550,896 +0.02(+0.40%)
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.