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 (%)
Jun 28, 2013 4.595 4.621 4.530 4.564 294,180 -0.02(-0.42%)
Jun 27, 2013 4.511 4.629 4.511 4.583 574,294 +0.08(+1.78%)
Jun 26, 2013 4.454 4.522 4.446 4.503 438,802 +0.07(+1.63%)
Jun 25, 2013 4.419 4.447 4.374 4.431 422,650 +0.05(+1.13%)
Jun 24, 2013 4.419 4.450 4.381 4.381 672,382 -0.10(-2.21%)
Jun 21, 2013 4.469 4.518 4.419 4.480 519,344 +0.05(+1.12%)
Jun 20, 2013 4.503 4.515 4.419 4.431 634,813 -0.13(-2.84%)
Jun 19, 2013 4.576 4.583 4.522 4.560 428,939 -0.01(-0.17%)
Jun 18, 2013 4.560 4.576 4.526 4.568 309,750 +0.01(+0.17%)
Jun 17, 2013 4.564 4.606 4.534 4.560 607,967 +0.05(+1.01%)
Jun 14, 2013 4.526 4.583 4.503 4.515 626,183 +0.00(+0.08%)
Jun 13, 2013 4.568 4.570 4.484 4.511 1,411,764 -0.06(-1.25%)
Jun 12, 2013 4.618 4.637 4.549 4.568 438,296 -0.04(-0.77%)
Jun 11, 2013 4.649 4.649 4.562 4.603 596,428 -0.04(-0.82%)
Jun 10, 2013 4.724 4.724 4.641 4.641 391,923 -0.08(-1.60%)
Jun 07, 2013 4.781 4.781 4.713 4.717 345,326 -0.09(-1.97%)
Jun 06, 2013 4.838 4.842 4.785 4.811 221,980 -0.03(-0.55%)
Jun 05, 2013 4.823 4.838 4.721 4.838 693,762 +0.03(+0.71%)
Jun 04, 2013 4.645 4.819 4.592 4.804 1,475,340 +0.16(+3.34%)
Jun 03, 2013 4.747 4.755 4.645 4.649 774,580 -0.11(-2.23%)
May 31, 2013 4.830 4.830 4.747 4.755 455,051 -0.07(-1.41%)
May 30, 2013 4.792 4.864 4.792 4.823 354,386 +0.03(+0.71%)
May 29, 2013 4.838 4.864 4.751 4.789 530,960 -0.08(-1.71%)
May 28, 2013 4.944 4.944 4.853 4.872 433,912 -0.06(-1.15%)
May 24, 2013 4.929 4.932 4.906 4.929 265,862 -0.01(-0.15%)
May 23, 2013 4.925 4.936 4.906 4.936 294,449 +0.00(+0.00%)
May 22, 2013 4.963 4.963 4.932 4.936 344,662 -0.01(-0.23%)
May 21, 2013 4.947 4.959 4.930 4.947 337,725 +0.01(+0.15%)
May 20, 2013 4.955 4.959 4.925 4.940 294,700 -0.01(-0.15%)
May 17, 2013 4.978 4.978 4.932 4.947 283,387 -0.03(-0.53%)
May 16, 2013 4.944 4.978 4.944 4.974 252,939 +0.04(+0.84%)
May 15, 2013 4.955 4.963 4.925 4.932 375,949 -0.05(-0.91%)
May 13, 2013 4.989 4.997 4.963 4.978 198,112 -0.00(-0.09%)
May 10, 2013 4.964 4.982 4.956 4.982 261,126 +0.02(+0.45%)
May 09, 2013 4.964 4.964 4.941 4.960 271,178 -0.00(-0.08%)
May 08, 2013 4.922 4.975 4.911 4.964 311,141 +0.04(+0.76%)
May 07, 2013 4.892 4.930 4.892 4.926 272,320 +0.02(+0.46%)
May 06, 2013 4.904 4.911 4.896 4.904 295,537 +0.00(+0.08%)
May 03, 2013 4.896 4.911 4.896 4.900 451,309 +0.00(+0.08%)
May 02, 2013 4.892 4.915 4.888 4.896 411,114 +0.00(+0.08%)
May 01, 2013 4.896 4.904 4.888 4.892 414,745 -0.00(-0.08%)
Apr 30, 2013 4.904 4.907 4.881 4.896 260,676 +0.00(+0.00%)
Apr 29, 2013 4.922 4.926 4.873 4.896 255,934 -0.03(-0.61%)
Apr 26, 2013 4.911 4.934 4.915 4.926 184,101 +0.01(+0.15%)
Apr 25, 2013 4.877 4.919 4.877 4.919 295,064 +0.03(+0.69%)
Apr 24, 2013 4.866 4.885 4.866 4.885 241,746 +0.02(+0.46%)
Apr 23, 2013 4.828 4.862 4.828 4.862 310,111 +0.03(+0.54%)
Apr 22, 2013 4.825 4.851 4.810 4.836 278,004 +0.01(+0.16%)
Apr 19, 2013 4.836 4.836 4.810 4.828 213,051 -0.00(-0.08%)
Apr 18, 2013 4.828 4.840 4.813 4.832 191,830 +0.00(+0.08%)
Apr 17, 2013 4.813 4.836 4.810 4.828 162,619 +0.00(+0.00%)
Apr 16, 2013 4.832 4.843 4.821 4.828 323,375 -0.00(-0.08%)
Apr 15, 2013 4.870 4.870 4.821 4.832 193,022 -0.04(-0.77%)
Apr 12, 2013 4.866 4.877 4.862 4.870 180,649 +0.00(+0.00%)
Apr 11, 2013 4.877 4.881 4.855 4.870 201,373 +0.00(+0.06%)
Apr 10, 2013 4.833 4.871 4.833 4.867 361,436 +0.04(+0.85%)
Apr 09, 2013 4.803 4.840 4.803 4.826 217,805 +0.01(+0.31%)
Apr 08, 2013 4.826 4.833 4.792 4.811 216,412 -0.01(-0.31%)
Apr 05, 2013 4.781 4.826 4.774 4.826 359,555 +0.03(+0.54%)
Apr 04, 2013 4.811 4.833 4.796 4.800 246,758 -0.03(-0.54%)
Apr 03, 2013 4.800 4.833 4.781 4.826 451,962 -0.00(-0.08%)
Apr 02, 2013 4.818 4.848 4.811 4.830 308,203 +0.00(+0.08%)
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.