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: 7:00 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 (%)
Aug 31, 2015 4.619 4.628 4.568 4.573 1,293,758 -0.05(-1.09%)
Aug 28, 2015 4.591 4.646 4.582 4.623 1,375,682 +0.04(+0.80%)
Aug 27, 2015 4.605 4.637 4.578 4.587 978,298 +0.00(+0.10%)
Aug 26, 2015 4.527 4.587 4.527 4.582 1,803,415 +0.08(+1.83%)
Aug 25, 2015 4.472 4.513 4.472 4.500 1,996,397 +0.06(+1.45%)
Aug 24, 2015 4.431 4.532 4.201 4.435 2,134,743 -0.15(-3.30%)
Aug 21, 2015 4.591 4.607 4.568 4.587 885,401 -0.01(-0.30%)
Aug 20, 2015 4.610 4.619 4.591 4.600 626,758 -0.04(-0.79%)
Aug 19, 2015 4.623 4.642 4.610 4.637 660,045 -0.00(-0.10%)
Aug 18, 2015 4.628 4.651 4.619 4.642 768,884 -0.01(-0.30%)
Aug 17, 2015 4.669 4.672 4.619 4.655 1,181,894 -0.03(-0.68%)
Aug 14, 2015 4.678 4.701 4.674 4.688 486,419 +0.01(+0.29%)
Aug 13, 2015 4.674 4.688 4.655 4.674 489,766 -0.02(-0.49%)
Aug 12, 2015 4.665 4.697 4.660 4.697 830,741 +0.00(+0.10%)
Aug 11, 2015 4.710 4.715 4.692 4.692 816,674 -0.05(-1.06%)
Aug 10, 2015 4.724 4.751 4.720 4.742 656,337 +0.02(+0.39%)
Aug 07, 2015 4.729 4.770 4.724 4.724 711,046 -0.03(-0.58%)
Aug 06, 2015 4.783 4.788 4.738 4.751 929,463 -0.04(-0.86%)
Aug 05, 2015 4.815 4.843 4.792 4.792 864,164 -0.02(-0.47%)
Aug 04, 2015 4.806 4.831 4.797 4.815 633,637 -0.01(-0.28%)
Aug 03, 2015 4.806 4.838 4.792 4.829 429,474 +0.01(+0.19%)
Jul 31, 2015 4.783 4.833 4.779 4.820 1,220,764 +0.05(+1.05%)
Jul 30, 2015 4.720 4.774 4.720 4.770 822,691 +0.04(+0.77%)
Jul 29, 2015 4.692 4.747 4.692 4.733 854,409 +0.03(+0.68%)
Jul 28, 2015 4.692 4.738 4.674 4.701 958,557 +0.01(+0.19%)
Jul 27, 2015 4.710 4.716 4.665 4.692 707,418 -0.04(-0.87%)
Jul 24, 2015 4.797 4.797 4.729 4.733 741,216 -0.07(-1.42%)
Jul 23, 2015 4.811 4.815 4.779 4.802 921,303 +0.00(+0.00%)
Jul 22, 2015 4.824 4.829 4.783 4.802 1,319,266 -0.04(-0.75%)
Jul 21, 2015 4.838 4.874 4.824 4.838 690,087 -0.02(-0.47%)
Jul 20, 2015 4.929 4.929 4.856 4.861 837,379 -0.07(-1.39%)
Jul 17, 2015 4.929 4.943 4.915 4.929 345,606 -0.02(-0.46%)
Jul 16, 2015 4.897 4.952 4.893 4.952 1,034,305 +0.05(+1.12%)
Jul 15, 2015 4.870 4.911 4.865 4.897 901,931 +0.03(+0.66%)
Jul 14, 2015 4.865 4.879 4.861 4.865 693,362 -0.01(-0.19%)
Jul 13, 2015 4.884 4.897 4.865 4.874 983,724 -0.01(-0.19%)
Jul 10, 2015 4.856 4.888 4.856 4.884 653,190 +0.03(+0.56%)
Jul 09, 2015 4.856 4.873 4.852 4.856 662,450 +0.00(+0.09%)
Jul 08, 2015 4.838 4.861 4.798 4.852 623,185 -0.04(-0.74%)
Jul 07, 2015 4.911 4.911 4.852 4.888 683,575 -0.03(-0.55%)
Jul 06, 2015 4.884 4.920 4.874 4.915 755,798 +0.01(+0.18%)
Jul 02, 2015 4.888 4.906 4.906 4.906 357,713 +0.02(+0.37%)
Jul 01, 2015 4.888 4.902 4.865 4.888 491,921 +0.00(+0.09%)
Jun 30, 2015 4.870 4.888 4.838 4.884 1,117,029 +0.05(+1.12%)
Jun 29, 2015 4.820 4.843 4.779 4.829 1,198,413 -0.04(-0.84%)
Jun 26, 2015 4.906 4.920 4.865 4.870 1,352,349 -0.05(-1.01%)
Jun 25, 2015 4.965 4.965 4.911 4.920 1,173,346 -0.04(-0.82%)
Jun 24, 2015 4.979 4.988 4.929 4.960 712,908 -0.03(-0.54%)
Jun 23, 2015 4.947 4.997 4.938 4.988 490,938 +0.04(+0.82%)
Jun 22, 2015 4.970 4.970 4.938 4.947 516,921 -0.03(-0.55%)
Jun 19, 2015 4.938 4.979 4.933 4.974 552,935 +0.02(+0.46%)
Jun 18, 2015 4.929 4.956 4.929 4.951 646,283 +0.01(+0.28%)
Jun 17, 2015 4.920 4.956 4.920 4.938 914,692 -0.02(-0.37%)
Jun 16, 2015 4.915 4.956 4.911 4.956 589,564 +0.04(+0.83%)
Jun 15, 2015 4.915 4.947 4.911 4.915 1,202,993 -0.05(-0.91%)
Jun 12, 2015 4.983 4.983 4.951 4.960 494,930 -0.04(-0.72%)
Jun 11, 2015 4.983 5.001 4.974 4.997 597,145 +0.01(+0.27%)
Jun 10, 2015 4.970 4.990 4.965 4.983 814,586 -0.00(-0.09%)
Jun 09, 2015 5.001 5.004 4.970 4.988 540,988 -0.03(-0.54%)
Jun 08, 2015 5.001 5.019 5.001 5.015 400,662 +0.01(+0.18%)
Jun 05, 2015 5.055 5.055 5.001 5.006 1,210,517 -0.05(-1.07%)
Jun 04, 2015 5.042 5.069 5.037 5.060 632,844 +0.00(+0.00%)
Jun 03, 2015 5.082 5.100 5.037 5.060 1,285,967 -0.02(-0.44%)
Jun 02, 2015 5.042 5.082 5.042 5.082 517,659 +0.03(+0.53%)
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.