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 )

9.730 -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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, 2017 6.013 6.019 5.989 6.008 387,244 +0.01(+0.18%)
May 30, 2017 6.003 6.024 5.985 5.997 580,822 -0.02(-0.27%)
May 26, 2017 6.013 6.013 5.986 6.013 312,426 +0.00(+0.00%)
May 25, 2017 6.008 6.019 6.003 6.013 352,537 +0.02(+0.27%)
May 24, 2017 5.986 6.013 5.986 5.997 432,261 +0.00(+0.00%)
May 23, 2017 5.986 5.997 5.970 5.997 524,942 +0.03(+0.54%)
May 22, 2017 5.970 5.986 5.954 5.965 518,058 -0.01(-0.18%)
May 19, 2017 5.954 5.981 5.949 5.976 487,086 +0.02(+0.36%)
May 18, 2017 5.927 5.954 5.922 5.954 537,749 +0.02(+0.27%)
May 17, 2017 5.970 5.976 5.916 5.938 875,547 -0.05(-0.81%)
May 16, 2017 5.992 6.003 5.986 5.986 455,595 -0.01(-0.09%)
May 15, 2017 6.008 6.019 5.992 5.992 494,825 -0.03(-0.45%)
May 12, 2017 5.981 6.019 5.970 6.019 445,926 +0.05(+0.81%)
May 11, 2017 5.986 5.992 5.949 5.970 682,630 -0.03(-0.45%)
May 10, 2017 5.949 5.997 5.949 5.997 643,839 +0.05(+0.81%)
May 09, 2017 5.965 5.965 5.949 5.949 626,351 -0.02(-0.27%)
May 08, 2017 5.981 5.981 5.933 5.965 549,300 -0.01(-0.09%)
May 05, 2017 5.976 5.981 5.954 5.970 564,296 +0.01(+0.09%)
May 04, 2017 5.992 5.997 5.928 5.965 980,915 -0.03(-0.45%)
May 03, 2017 6.003 6.024 5.986 5.992 859,841 -0.01(-0.18%)
May 02, 2017 6.013 6.035 6.008 6.003 626,512 -0.02(-0.27%)
May 01, 2017 6.045 6.067 6.003 6.019 925,957 -0.02(-0.27%)
Apr 28, 2017 6.024 6.035 6.013 6.035 763,959 +0.01(+0.18%)
Apr 27, 2017 6.013 6.045 6.003 6.024 1,282,742 +0.02(+0.27%)
Apr 26, 2017 6.024 6.024 5.982 6.008 704,069 -0.02(-0.27%)
Apr 25, 2017 5.992 6.035 5.981 6.024 1,240,586 +0.03(+0.54%)
Apr 24, 2017 5.986 5.992 5.960 5.992 643,927 +0.03(+0.45%)
Apr 21, 2017 5.965 5.970 5.949 5.965 1,254,201 +0.01(+0.09%)
Apr 20, 2017 5.917 5.970 5.901 5.960 889,776 +0.05(+0.82%)
Apr 19, 2017 5.906 5.928 5.896 5.912 398,935 +0.02(+0.27%)
Apr 18, 2017 5.895 5.917 5.874 5.895 448,206 -0.01(-0.18%)
Apr 17, 2017 5.928 5.928 5.901 5.906 574,234 -0.01(-0.18%)
Apr 13, 2017 5.912 5.928 5.906 5.917 494,116 +0.01(+0.18%)
Apr 12, 2017 5.912 5.922 5.901 5.906 1,006,999 -0.01(-0.18%)
Apr 11, 2017 5.901 5.917 5.879 5.917 717,990 +0.03(+0.45%)
Apr 10, 2017 5.869 5.890 5.869 5.890 710,465 +0.03(+0.54%)
Apr 07, 2017 5.848 5.877 5.848 5.858 850,482 +0.01(+0.18%)
Apr 06, 2017 5.842 5.858 5.837 5.848 679,195 +0.01(+0.09%)
Apr 05, 2017 5.821 5.850 5.821 5.842 1,065,876 +0.03(+0.46%)
Apr 04, 2017 5.826 5.832 5.805 5.816 510,183 -0.01(-0.09%)
Apr 03, 2017 5.810 5.837 5.805 5.821 564,228 +0.01(+0.18%)
Mar 31, 2017 5.816 5.832 5.810 5.810 759,924 +0.01(+0.09%)
Mar 30, 2017 5.789 5.816 5.789 5.805 851,418 +0.02(+0.28%)
Mar 29, 2017 5.789 5.816 5.773 5.789 894,030 +0.01(+0.09%)
Mar 28, 2017 5.746 5.800 5.746 5.784 1,018,674 +0.04(+0.74%)
Mar 27, 2017 5.720 5.752 5.715 5.741 632,762 +0.01(+0.09%)
Mar 24, 2017 5.752 5.762 5.736 5.736 418,697 -0.01(-0.09%)
Mar 23, 2017 5.736 5.757 5.725 5.741 611,498 -0.01(-0.09%)
Mar 22, 2017 5.693 5.746 5.693 5.746 1,183,451 +0.03(+0.56%)
Mar 21, 2017 5.762 5.768 5.683 5.715 1,612,752 -0.04(-0.74%)
Mar 20, 2017 5.736 5.768 5.720 5.757 599,857 +0.03(+0.56%)
Mar 17, 2017 5.704 5.736 5.704 5.725 1,010,320 +0.03(+0.56%)
Mar 16, 2017 5.730 5.746 5.683 5.693 1,045,238 -0.03(-0.56%)
Mar 15, 2017 5.656 5.736 5.640 5.725 2,312,771 +0.07(+1.22%)
Mar 14, 2017 5.693 5.698 5.656 5.656 1,671,828 -0.05(-0.93%)
Mar 13, 2017 5.746 5.752 5.696 5.709 1,296,403 -0.03(-0.56%)
Mar 10, 2017 5.762 5.762 5.725 5.741 894,129 -0.01(-0.09%)
Mar 09, 2017 5.768 5.778 5.715 5.746 1,865,134 -0.04(-0.73%)
Mar 08, 2017 5.815 5.815 5.773 5.789 1,340,204 -0.02(-0.36%)
Mar 07, 2017 5.847 5.857 5.799 5.810 1,654,928 -0.03(-0.54%)
Mar 06, 2017 5.863 5.879 5.831 5.842 943,792 -0.03(-0.45%)
Mar 03, 2017 5.873 5.889 5.847 5.868 698,611 +0.00(+0.00%)
Mar 02, 2017 5.900 5.910 5.863 5.868 715,804 -0.04(-0.72%)
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.