Blackrock Coporate High Yield Fund, Inc (HYT)
9.6000
+0.0500 (0.52%)
NYSE · Last Trade: May 2nd, 4:10 AM EDT
Historical Prices For Blackrock Coporate High Yield Fund, Inc (HYT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 9.60 | 9.62 | 9.54 | 9.60 | 424,110 | 9.60 |
| 4/30/2025 | 9.54 | 9.57 | 9.49 | 9.55 | 628,510 | 9.55 |
| 4/29/2025 | 9.46 | 9.58 | 9.45 | 9.57 | 569,914 | 9.57 |
| 4/28/2025 | 9.52 | 9.55 | 9.38 | 9.46 | 681,114 | 9.46 |
| 4/25/2025 | 9.53 | 9.53 | 9.45 | 9.49 | 579,153 | 9.49 |
| 4/24/2025 | 9.45 | 9.51 | 9.43 | 9.50 | 718,625 | 9.50 |
| 4/23/2025 | 9.46 | 9.52 | 9.36 | 9.39 | 816,691 | 9.39 |
| 4/22/2025 | 9.22 | 9.31 | 9.21 | 9.28 | 1,058,129 | 9.28 |
| 4/21/2025 | 9.15 | 9.18 | 9.07 | 9.15 | 884,410 | 9.15 |
| 4/17/2025 | 9.17 | 9.22 | 9.13 | 9.18 | 467,453 | 9.18 |
| 4/16/2025 | 9.15 | 9.22 | 9.06 | 9.14 | 812,965 | 9.14 |
| 4/15/2025 | 9.10 | 9.23 | 9.09 | 9.19 | 1,031,841 | 9.19 |
| 4/14/2025 | 9.10 | 9.21 | 9.05 | 9.10 | 1,121,473 | 9.02 |
| 4/11/2025 | 8.78 | 8.95 | 8.69 | 8.95 | 1,084,520 | 8.87 |
| 4/10/2025 | 9.18 | 9.18 | 8.69 | 8.75 | 1,319,083 | 8.68 |
| 4/09/2025 | 8.30 | 9.28 | 8.30 | 9.25 | 3,289,026 | 9.17 |
| 4/08/2025 | 8.78 | 8.94 | 8.41 | 8.47 | 1,696,298 | 8.40 |
| 4/07/2025 | 8.24 | 8.58 | 7.84 | 8.45 | 3,086,523 | 8.38 |
| 4/04/2025 | 9.16 | 9.18 | 8.56 | 8.68 | 3,047,862 | 8.61 |
| 4/03/2025 | 9.47 | 9.51 | 9.31 | 9.31 | 1,246,546 | 9.23 |
| 4/02/2025 | 9.58 | 9.60 | 9.56 | 9.57 | 351,065 | 9.49 |
| 4/01/2025 | 9.60 | 9.61 | 9.50 | 9.60 | 887,489 | 9.52 |
| 3/31/2025 | 9.59 | 9.60 | 9.52 | 9.58 | 664,795 | 9.50 |
| 3/28/2025 | 9.60 | 9.64 | 9.55 | 9.61 | 419,469 | 9.53 |
| 3/27/2025 | 9.63 | 9.63 | 9.58 | 9.58 | 374,786 | 9.50 |
| 3/26/2025 | 9.66 | 9.67 | 9.58 | 9.63 | 389,758 | 9.55 |
| 3/25/2025 | 9.63 | 9.65 | 9.60 | 9.65 | 382,762 | 9.57 |
| 3/24/2025 | 9.61 | 9.66 | 9.57 | 9.61 | 555,767 | 9.53 |
| 3/21/2025 | 9.60 | 9.61 | 9.54 | 9.60 | 530,302 | 9.52 |
| 3/20/2025 | 9.60 | 9.65 | 9.57 | 9.60 | 574,983 | 9.52 |
| 3/19/2025 | 9.54 | 9.61 | 9.54 | 9.60 | 440,197 | 9.52 |
| 3/18/2025 | 9.49 | 9.55 | 9.48 | 9.55 | 463,921 | 9.47 |
| 3/17/2025 | 9.60 | 9.63 | 9.45 | 9.49 | 1,950,391 | 9.41 |
| 3/14/2025 | 9.60 | 9.63 | 9.58 | 9.59 | 513,856 | 9.51 |
| 3/13/2025 | 9.71 | 9.72 | 9.67 | 9.67 | 395,602 | 9.51 |
| 3/12/2025 | 9.75 | 9.76 | 9.70 | 9.71 | 561,797 | 9.55 |
| 3/11/2025 | 9.79 | 9.79 | 9.72 | 9.73 | 538,224 | 9.57 |
| 3/10/2025 | 9.84 | 9.84 | 9.78 | 9.79 | 488,769 | 9.63 |
| 3/07/2025 | 9.81 | 9.86 | 9.81 | 9.84 | 691,488 | 9.68 |
| 3/06/2025 | 9.80 | 9.85 | 9.80 | 9.85 | 476,168 | 9.69 |
| 3/05/2025 | 9.83 | 9.83 | 9.78 | 9.79 | 403,819 | 9.63 |
| 3/04/2025 | 9.85 | 9.86 | 9.76 | 9.80 | 884,179 | 9.64 |
| 3/03/2025 | 9.88 | 9.90 | 9.87 | 9.89 | 508,781 | 9.73 |
| 2/28/2025 | 9.84 | 9.88 | 9.82 | 9.88 | 746,240 | 9.72 |
| 2/27/2025 | 9.82 | 9.88 | 9.82 | 9.83 | 658,908 | 9.67 |
| 2/26/2025 | 9.80 | 9.82 | 9.79 | 9.80 | 550,036 | 9.64 |
| 2/25/2025 | 9.78 | 9.82 | 9.78 | 9.80 | 496,558 | 9.64 |
| 2/24/2025 | 9.80 | 9.81 | 9.75 | 9.78 | 542,014 | 9.62 |
| 2/21/2025 | 9.82 | 9.83 | 9.79 | 9.81 | 412,316 | 9.65 |
| 2/20/2025 | 9.81 | 9.81 | 9.77 | 9.79 | 648,237 | 9.63 |
| 2/19/2025 | 9.80 | 9.82 | 9.78 | 9.80 | 482,988 | 9.64 |
| 2/18/2025 | 9.87 | 9.87 | 9.77 | 9.80 | 1,241,650 | 9.64 |
| 2/14/2025 | 9.87 | 9.91 | 9.86 | 9.90 | 541,652 | 9.74 |
| 2/13/2025 | 9.91 | 9.96 | 9.88 | 9.94 | 1,568,789 | 9.70 |
| 2/12/2025 | 9.85 | 9.88 | 9.83 | 9.88 | 451,212 | 9.64 |
| 2/11/2025 | 9.85 | 9.88 | 9.84 | 9.87 | 902,692 | 9.63 |
| 2/10/2025 | 9.88 | 9.89 | 9.79 | 9.85 | 841,055 | 9.61 |
| 2/07/2025 | 9.98 | 10.02 | 9.83 | 9.88 | 934,822 | 9.64 |
| 2/06/2025 | 9.96 | 10.00 | 9.96 | 9.97 | 426,397 | 9.73 |
| 2/05/2025 | 9.96 | 9.97 | 9.92 | 9.96 | 404,407 | 9.72 |
| 2/04/2025 | 9.88 | 9.95 | 9.88 | 9.95 | 418,453 | 9.71 |
| 2/03/2025 | 9.89 | 9.90 | 9.83 | 9.88 | 1,409,353 | 9.64 |