Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 28, 2004 3.891 3.917 3.863 3.877 496,510 -0.01(-0.22%)
May 27, 2004 3.846 3.900 3.846 3.886 341,528 +0.03(+0.80%)
May 26, 2004 3.874 3.874 3.835 3.854 534,103 +0.01(+0.22%)
May 25, 2004 3.804 3.846 3.804 3.846 426,289 +0.03(+0.89%)
May 24, 2004 3.821 3.840 3.801 3.812 377,702 +0.01(+0.37%)
May 21, 2004 3.804 3.821 3.795 3.798 268,470 -0.01(-0.15%)
May 20, 2004 3.787 3.821 3.764 3.804 792,288 +0.03(+0.90%)
May 19, 2004 3.756 3.787 3.730 3.770 697,951 +0.04(+0.98%)
May 18, 2004 3.730 3.750 3.691 3.733 1,951,639 +0.02(+0.61%)
May 17, 2004 3.677 3.725 3.674 3.711 456,434 +0.02(+0.61%)
May 14, 2004 3.651 3.697 3.637 3.688 627,021 +0.06(+1.79%)
May 13, 2004 3.643 3.651 3.615 3.623 694,405 -0.03(-0.93%)
May 12, 2004 3.753 3.753 3.615 3.657 607,515 -0.10(-2.55%)
May 11, 2004 3.708 3.753 3.671 3.753 548,998 +0.10(+2.62%)
May 10, 2004 3.747 3.747 3.618 3.657 971,741 -0.10(-2.70%)
May 07, 2004 3.807 3.843 3.750 3.759 652,201 -0.09(-2.34%)
May 06, 2004 3.939 3.939 3.849 3.849 390,824 -0.06(-1.59%)
May 05, 2004 3.931 3.962 3.911 3.911 520,626 -0.02(-0.57%)
May 04, 2004 3.945 3.956 3.925 3.933 892,299 +0.00(+0.07%)
May 03, 2004 3.919 3.956 3.902 3.931 577,015 +0.03(+0.80%)
Apr 30, 2004 3.891 3.905 3.874 3.900 586,946 +0.03(+0.80%)
Apr 29, 2004 3.908 3.914 3.869 3.869 437,638 -0.01(-0.29%)
Apr 28, 2004 3.891 3.897 3.863 3.880 533,748 +0.02(+0.44%)
Apr 27, 2004 3.815 3.874 3.815 3.863 846,549 +0.02(+0.51%)
Apr 26, 2004 3.857 3.866 3.795 3.843 1,402,996 -0.01(-0.29%)
Apr 23, 2004 3.917 3.917 3.835 3.854 1,149,066 -0.06(-1.58%)
Apr 22, 2004 3.886 3.925 3.852 3.917 780,584 +0.06(+1.46%)
Apr 21, 2004 3.835 3.902 3.835 3.860 1,245,885 -0.06(-1.58%)
Apr 20, 2004 3.970 3.973 3.922 3.922 650,073 -0.04(-1.00%)
Apr 19, 2004 3.970 3.976 3.948 3.962 489,417 +0.02(+0.50%)
Apr 16, 2004 3.936 3.962 3.936 3.942 787,323 +0.02(+0.50%)
Apr 15, 2004 3.962 3.964 3.891 3.922 854,352 -0.03(-0.64%)
Apr 14, 2004 3.962 3.962 3.919 3.948 1,002,950 -0.05(-1.20%)
Apr 13, 2004 4.055 4.055 3.970 3.995 820,305 -0.05(-1.12%)
Apr 12, 2004 4.043 4.072 4.027 4.041 381,603 -0.01(-0.14%)
Apr 08, 2004 4.069 4.077 4.041 4.046 326,987 -0.01(-0.28%)
Apr 07, 2004 4.074 4.083 4.018 4.058 485,870 +0.01(+0.28%)
Apr 06, 2004 4.074 4.074 3.995 4.046 729,160 +0.01(+0.14%)
Apr 05, 2004 4.108 4.108 4.041 4.041 553,254 -0.07(-1.65%)
Apr 02, 2004 4.151 4.151 4.103 4.108 439,766 -0.04(-0.95%)
Apr 01, 2004 4.125 4.159 4.111 4.148 784,486 +0.03(+0.75%)
Mar 31, 2004 4.105 4.117 4.100 4.117 358,905 +0.02(+0.48%)
Mar 30, 2004 4.066 4.097 4.066 4.097 308,545 +0.02(+0.41%)
Mar 29, 2004 4.058 4.083 4.052 4.080 312,446 +0.04(+0.91%)
Mar 26, 2004 4.038 4.055 4.032 4.043 344,010 +0.02(+0.49%)
Mar 25, 2004 4.046 4.046 4.021 4.024 608,225 -0.01(-0.14%)
Mar 24, 2004 4.060 4.069 4.029 4.029 526,300 -0.02(-0.42%)
Mar 23, 2004 4.049 4.058 4.024 4.046 721,358 -0.01(-0.35%)
Mar 22, 2004 4.066 4.083 4.049 4.060 485,870 -0.01(-0.35%)
Mar 19, 2004 4.083 4.083 4.055 4.074 352,522 +0.00(+0.07%)
Mar 18, 2004 4.083 4.097 4.063 4.072 295,423 -0.02(-0.41%)
Mar 17, 2004 4.097 4.097 4.060 4.089 339,754 +0.00(+0.00%)
Mar 16, 2004 4.074 4.094 4.052 4.089 593,329 +0.02(+0.55%)
Mar 15, 2004 4.103 4.105 4.063 4.066 629,858 -0.03(-0.69%)
Mar 12, 2004 4.103 4.103 4.074 4.094 659,294 +0.01(+0.28%)
Mar 11, 2004 4.128 4.128 4.083 4.083 594,748 -0.07(-1.63%)
Mar 10, 2004 4.170 4.170 4.145 4.151 810,020 -0.02(-0.41%)
Mar 09, 2004 4.184 4.184 4.151 4.167 730,224 +0.00(+0.07%)
Mar 08, 2004 4.156 4.179 4.151 4.165 434,446 +0.01(+0.27%)
Mar 05, 2004 4.134 4.153 4.128 4.153 473,103 +0.04(+0.89%)
Mar 04, 2004 4.153 4.153 4.111 4.117 480,550 -0.01(-0.21%)
Mar 03, 2004 4.145 4.153 4.122 4.125 446,149 -0.01(-0.34%)
Mar 02, 2004 4.145 4.153 4.131 4.139 533,393 -0.02(-0.41%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.