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 )

9.650 -0.080 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2019 6.524 6.530 6.386 6.386 832,737 -0.15(-2.31%)
May 30, 2019 6.556 6.556 6.512 6.537 639,175 +0.01(+0.10%)
May 29, 2019 6.562 6.574 6.524 6.530 370,439 -0.04(-0.57%)
May 28, 2019 6.587 6.605 6.562 6.568 384,960 -0.01(-0.10%)
May 24, 2019 6.600 6.606 6.556 6.574 465,212 +0.01(+0.10%)
May 23, 2019 6.587 6.587 6.537 6.568 374,356 -0.04(-0.57%)
May 22, 2019 6.612 6.618 6.600 6.606 323,486 +0.01(+0.10%)
May 21, 2019 6.568 6.612 6.551 6.600 531,332 +0.06(+0.96%)
May 20, 2019 6.568 6.587 6.474 6.537 743,264 -0.05(-0.76%)
May 17, 2019 6.625 6.625 6.581 6.587 389,003 -0.04(-0.66%)
May 16, 2019 6.587 6.640 6.587 6.631 1,027,809 +0.05(+0.76%)
May 15, 2019 6.543 6.587 6.505 6.581 1,012,566 +0.04(+0.67%)
May 14, 2019 6.530 6.568 6.518 6.537 639,156 +0.03(+0.41%)
May 13, 2019 6.517 6.523 6.485 6.510 502,115 -0.03(-0.48%)
May 10, 2019 6.535 6.573 6.535 6.542 355,179 -0.01(-0.10%)
May 09, 2019 6.566 6.585 6.529 6.548 321,275 -0.02(-0.38%)
May 08, 2019 6.566 6.604 6.542 6.573 309,083 +0.02(+0.29%)
May 07, 2019 6.598 6.613 6.548 6.554 521,121 -0.06(-0.85%)
May 06, 2019 6.566 6.616 6.566 6.610 432,645 +0.01(+0.09%)
May 03, 2019 6.579 6.616 6.566 6.604 329,706 +0.05(+0.76%)
May 02, 2019 6.616 6.635 6.523 6.554 1,110,191 -0.06(-0.85%)
May 01, 2019 6.604 6.629 6.598 6.610 500,369 +0.01(+0.09%)
Apr 30, 2019 6.585 6.604 6.566 6.604 557,795 +0.03(+0.47%)
Apr 29, 2019 6.579 6.585 6.566 6.573 465,841 +0.01(+0.19%)
Apr 26, 2019 6.554 6.585 6.548 6.560 442,012 +0.01(+0.10%)
Apr 25, 2019 6.535 6.566 6.532 6.554 303,010 +0.01(+0.10%)
Apr 24, 2019 6.579 6.579 6.548 6.548 489,847 -0.01(-0.19%)
Apr 23, 2019 6.517 6.566 6.517 6.560 528,715 +0.04(+0.67%)
Apr 22, 2019 6.504 6.529 6.492 6.517 443,225 +0.01(+0.19%)
Apr 18, 2019 6.523 6.535 6.498 6.504 334,192 -0.02(-0.38%)
Apr 17, 2019 6.542 6.542 6.517 6.529 345,445 +0.01(+0.19%)
Apr 16, 2019 6.510 6.529 6.492 6.517 372,793 +0.02(+0.29%)
Apr 15, 2019 6.498 6.510 6.485 6.498 302,795 +0.01(+0.19%)
Apr 12, 2019 6.523 6.523 6.463 6.485 522,756 -0.01(-0.17%)
Apr 11, 2019 6.478 6.497 6.462 6.497 592,765 +0.02(+0.29%)
Apr 10, 2019 6.447 6.478 6.428 6.478 723,944 +0.04(+0.67%)
Apr 09, 2019 6.447 6.453 6.404 6.435 428,002 -0.01(-0.19%)
Apr 08, 2019 6.459 6.459 6.441 6.447 451,362 -0.01(-0.19%)
Apr 05, 2019 6.435 6.472 6.435 6.459 541,052 +0.03(+0.48%)
Apr 04, 2019 6.435 6.466 6.422 6.428 472,416 -0.01(-0.10%)
Apr 03, 2019 6.410 6.435 6.410 6.435 937,165 +0.03(+0.48%)
Apr 02, 2019 6.410 6.428 6.397 6.404 503,585 +0.00(+0.00%)
Apr 01, 2019 6.366 6.416 6.360 6.404 453,703 +0.04(+0.68%)
Mar 29, 2019 6.366 6.373 6.354 6.360 779,800 +0.01(+0.10%)
Mar 28, 2019 6.323 6.360 6.323 6.354 586,205 +0.03(+0.49%)
Mar 27, 2019 6.317 6.342 6.304 6.323 810,166 +0.03(+0.49%)
Mar 26, 2019 6.298 6.348 6.292 6.292 1,277,162 +0.01(+0.10%)
Mar 25, 2019 6.286 6.317 6.249 6.286 767,169 -0.01(-0.20%)
Mar 22, 2019 6.360 6.360 6.286 6.298 1,107,593 -0.06(-0.97%)
Mar 21, 2019 6.335 6.360 6.330 6.360 618,442 +0.03(+0.49%)
Mar 20, 2019 6.292 6.335 6.286 6.329 1,286,771 +0.04(+0.59%)
Mar 19, 2019 6.354 6.360 6.292 6.292 656,022 -0.02(-0.29%)
Mar 18, 2019 6.323 6.359 6.311 6.311 695,322 -0.01(-0.20%)
Mar 15, 2019 6.348 6.354 6.311 6.323 460,878 -0.02(-0.29%)
Mar 14, 2019 6.335 6.360 6.323 6.342 827,068 +0.03(+0.41%)
Mar 13, 2019 6.316 6.334 6.303 6.316 1,348,122 +0.01(+0.10%)
Mar 12, 2019 6.309 6.322 6.276 6.309 792,103 +0.01(+0.10%)
Mar 11, 2019 6.279 6.303 6.260 6.303 884,303 +0.04(+0.69%)
Mar 08, 2019 6.217 6.266 6.168 6.260 1,279,501 +0.03(+0.49%)
Mar 07, 2019 6.254 6.260 6.211 6.229 490,879 -0.02(-0.30%)
Mar 06, 2019 6.309 6.316 6.223 6.248 760,172 -0.04(-0.68%)
Mar 05, 2019 6.316 6.322 6.291 6.291 820,809 -0.01(-0.10%)
Mar 04, 2019 6.340 6.340 6.297 6.297 516,378 -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.