Blackrock Coporate High Yield Fund, Inc (HYT)
8.9100
-0.4000 (-4.30%)
NYSE · Last Trade: Apr 4th, 11:23 AM EDT
Historical Prices For Blackrock Coporate High Yield Fund, Inc (HYT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 9.47 | 9.51 | 9.31 | 9.31 | 1,246,546 | 9.31 |
| 4/02/2025 | 9.58 | 9.60 | 9.56 | 9.57 | 351,065 | 9.57 |
| 4/01/2025 | 9.60 | 9.61 | 9.50 | 9.60 | 887,489 | 9.60 |
| 3/31/2025 | 9.59 | 9.60 | 9.52 | 9.58 | 664,795 | 9.58 |
| 3/28/2025 | 9.60 | 9.64 | 9.55 | 9.61 | 419,469 | 9.61 |
| 3/27/2025 | 9.63 | 9.63 | 9.58 | 9.58 | 374,786 | 9.58 |
| 3/26/2025 | 9.66 | 9.67 | 9.58 | 9.63 | 389,758 | 9.63 |
| 3/25/2025 | 9.63 | 9.65 | 9.60 | 9.65 | 382,762 | 9.65 |
| 3/24/2025 | 9.61 | 9.66 | 9.57 | 9.61 | 555,767 | 9.61 |
| 3/21/2025 | 9.60 | 9.61 | 9.54 | 9.60 | 530,302 | 9.60 |
| 3/20/2025 | 9.60 | 9.65 | 9.57 | 9.60 | 574,983 | 9.60 |
| 3/19/2025 | 9.54 | 9.61 | 9.54 | 9.60 | 440,197 | 9.60 |
| 3/18/2025 | 9.49 | 9.55 | 9.48 | 9.55 | 463,921 | 9.55 |
| 3/17/2025 | 9.60 | 9.63 | 9.45 | 9.49 | 1,950,391 | 9.49 |
| 3/14/2025 | 9.60 | 9.63 | 9.58 | 9.59 | 513,856 | 9.59 |
| 3/13/2025 | 9.71 | 9.72 | 9.67 | 9.67 | 395,602 | 9.59 |
| 3/12/2025 | 9.75 | 9.76 | 9.70 | 9.71 | 561,797 | 9.63 |
| 3/11/2025 | 9.79 | 9.79 | 9.72 | 9.73 | 538,224 | 9.65 |
| 3/10/2025 | 9.84 | 9.84 | 9.78 | 9.79 | 488,769 | 9.71 |
| 3/07/2025 | 9.81 | 9.86 | 9.81 | 9.84 | 691,488 | 9.76 |
| 3/06/2025 | 9.80 | 9.85 | 9.80 | 9.85 | 476,168 | 9.77 |
| 3/05/2025 | 9.83 | 9.83 | 9.78 | 9.79 | 403,819 | 9.71 |
| 3/04/2025 | 9.85 | 9.86 | 9.76 | 9.80 | 884,179 | 9.72 |
| 3/03/2025 | 9.88 | 9.90 | 9.87 | 9.89 | 508,781 | 9.81 |
| 2/28/2025 | 9.84 | 9.88 | 9.82 | 9.88 | 746,240 | 9.80 |
| 2/27/2025 | 9.82 | 9.88 | 9.82 | 9.83 | 658,908 | 9.75 |
| 2/26/2025 | 9.80 | 9.82 | 9.79 | 9.80 | 550,036 | 9.72 |
| 2/25/2025 | 9.78 | 9.82 | 9.78 | 9.80 | 496,558 | 9.72 |
| 2/24/2025 | 9.80 | 9.81 | 9.75 | 9.78 | 542,014 | 9.70 |
| 2/21/2025 | 9.82 | 9.83 | 9.79 | 9.81 | 412,316 | 9.73 |
| 2/20/2025 | 9.81 | 9.81 | 9.77 | 9.79 | 648,237 | 9.71 |
| 2/19/2025 | 9.80 | 9.82 | 9.78 | 9.80 | 482,988 | 9.72 |
| 2/18/2025 | 9.87 | 9.87 | 9.77 | 9.80 | 1,241,650 | 9.72 |
| 2/14/2025 | 9.87 | 9.91 | 9.86 | 9.90 | 541,652 | 9.82 |
| 2/13/2025 | 9.91 | 9.96 | 9.88 | 9.94 | 1,568,789 | 9.78 |
| 2/12/2025 | 9.85 | 9.88 | 9.83 | 9.88 | 451,212 | 9.72 |
| 2/11/2025 | 9.85 | 9.88 | 9.84 | 9.87 | 902,692 | 9.71 |
| 2/10/2025 | 9.88 | 9.89 | 9.79 | 9.85 | 841,055 | 9.69 |
| 2/07/2025 | 9.98 | 10.02 | 9.83 | 9.88 | 934,822 | 9.72 |
| 2/06/2025 | 9.96 | 10.00 | 9.96 | 9.97 | 426,397 | 9.81 |
| 2/05/2025 | 9.96 | 9.97 | 9.92 | 9.96 | 404,407 | 9.80 |
| 2/04/2025 | 9.88 | 9.95 | 9.88 | 9.95 | 418,453 | 9.79 |
| 2/03/2025 | 9.89 | 9.90 | 9.83 | 9.88 | 1,409,353 | 9.72 |
| 1/31/2025 | 9.88 | 9.90 | 9.85 | 9.90 | 598,783 | 9.74 |
| 1/30/2025 | 9.84 | 9.88 | 9.84 | 9.88 | 505,131 | 9.72 |
| 1/29/2025 | 9.80 | 9.82 | 9.78 | 9.78 | 441,206 | 9.62 |
| 1/28/2025 | 9.79 | 9.80 | 9.75 | 9.79 | 405,260 | 9.63 |
| 1/27/2025 | 9.80 | 9.84 | 9.75 | 9.76 | 566,263 | 9.61 |
| 1/24/2025 | 9.83 | 9.83 | 9.77 | 9.80 | 446,387 | 9.64 |
| 1/23/2025 | 9.79 | 9.85 | 9.79 | 9.83 | 458,244 | 9.67 |
| 1/22/2025 | 9.81 | 9.81 | 9.74 | 9.78 | 649,388 | 9.62 |
| 1/21/2025 | 9.81 | 9.82 | 9.76 | 9.81 | 548,858 | 9.65 |
| 1/17/2025 | 9.78 | 9.82 | 9.75 | 9.78 | 1,272,689 | 9.62 |
| 1/16/2025 | 9.76 | 9.77 | 9.74 | 9.74 | 562,860 | 9.59 |
| 1/15/2025 | 9.73 | 9.80 | 9.72 | 9.80 | 411,904 | 9.64 |
| 1/14/2025 | 9.77 | 9.77 | 9.73 | 9.76 | 356,561 | 9.53 |
| 1/13/2025 | 9.77 | 9.77 | 9.70 | 9.77 | 433,162 | 9.54 |
| 1/10/2025 | 9.75 | 9.81 | 9.75 | 9.80 | 427,106 | 9.57 |
| 1/08/2025 | 9.82 | 9.84 | 9.78 | 9.82 | 579,841 | 9.59 |
| 1/07/2025 | 9.84 | 9.84 | 9.76 | 9.82 | 456,204 | 9.59 |
| 1/06/2025 | 9.82 | 9.83 | 9.79 | 9.82 | 461,485 | 9.59 |