Blackrock Corporate High Yield Fund, Inc. Historical Stock Prices

HYT 
$11.26
*  
0.09
0.81%
Get HYT Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading HYT now
Exchange: NYSE

Community Rating:
View:    HYT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.21  11.31  11.16  11.26 308,717
12/24/2014 11.17 11.31 11.16 11.26 308,717
12/23/2014 11.16 11.23 11.14 11.17 425,587
12/22/2014 11.19 11.2 11.08 11.12 612,571
12/19/2014 11.21 11.25 11.15 11.23 409,304
12/18/2014 11.13 11.27 11.09 11.14 686,240
12/17/2014 10.75 11.05 10.72 11.05 724,702
12/16/2014 10.77 10.83 10.62 10.78 984,832
12/15/2014 10.9 10.91 10.83 10.83 866,416
12/12/2014 10.97 10.9728 10.86 10.9 1,016,658
12/11/2014 11.05 11.12 11.01 11.04 875,956
12/10/2014 11.23 11.29 11.035 11.05 1,068,272
12/09/2014 11.35 11.35 11.27 11.32 365,597
12/08/2014 11.46 11.52 11.37 11.41 811,556
12/05/2014 11.53 11.56 11.46 11.5 583,829
12/04/2014 11.59 11.61 11.53 11.54 264,972
12/03/2014 11.53 11.62 11.49 11.61 362,288
12/02/2014 11.53 11.75 11.5 11.5 2,063,218
12/01/2014 11.57 11.59 11.54 11.55 790,927
11/28/2014 11.67 11.67 11.58 11.61 345,772
11/26/2014 11.62 11.66 11.62 11.64 289,346
11/25/2014 11.6 11.63 11.6 11.62 393,664
11/24/2014 11.62 11.66 11.62 11.63 304,642
11/21/2014 11.62 11.68 11.6 11.61 344,146
11/20/2014 11.6 11.62 11.57 11.59 362,936
11/19/2014 11.62 11.68 11.58 11.62 356,170
11/18/2014 11.66 11.7 11.59 11.63 351,123
11/17/2014 11.76 11.7646 11.61 11.64 420,110
11/14/2014 11.77 11.85 11.73 11.75 362,654
11/13/2014 11.79 11.84 11.77 11.79 370,916
11/12/2014 11.72 11.8 11.71 11.79 273,601
11/11/2014 11.82 11.8337 11.79 11.815 194,490
11/10/2014 11.88 11.89 11.82 11.85 119,606
11/07/2014 11.81 11.92 11.8 11.87 275,404
11/06/2014 11.9 11.93 11.8 11.8 286,385
11/05/2014 11.89 11.91 11.87 11.89 184,621
11/04/2014 11.86 11.93 11.82 11.89 284,309
11/03/2014 11.84 11.87 11.83 11.87 236,748
10/31/2014 11.88 11.89 11.8 11.85 327,932
10/30/2014 11.8 11.9164 11.8 11.81 290,073
10/29/2014 11.86 11.9 11.8 11.8 336,173
10/28/2014 11.84 11.9 11.84 11.89 290,248
10/27/2014 11.84 11.86 11.8 11.84 268,065
10/24/2014 11.81 11.89 11.81 11.88 246,040
10/23/2014 11.87 11.9 11.82 11.82 328,532
10/22/2014 11.81 11.88 11.785 11.8 412,600
10/21/2014 11.71 11.87 11.71 11.8 430,358
10/20/2014 11.72 11.75 11.67 11.7 312,809
10/17/2014 11.58 11.77 11.58 11.71 685,671
10/16/2014 11.37 11.61 11.36 11.47 550,995
10/15/2014 11.47 11.48 11.3 11.47 725,415
10/14/2014 11.59 11.59 11.52 11.52 529,584
10/13/2014 11.66 11.71 11.52 11.59 316,761
10/10/2014 11.78 11.79 11.66 11.66 250,678
10/09/2014 11.93 11.93 11.8 11.85 451,045
10/08/2014 11.75 11.96 11.73 11.96 534,463
10/07/2014 11.83 11.93 11.83 11.88 200,752
10/06/2014 11.83 11.98 11.83 11.89 515,800
10/03/2014 11.75 11.86 11.7482 11.81 257,999
10/02/2014 11.79 11.81 11.74 11.75 632,602
10/01/2014 11.83 11.88 11.78 11.84 726,840
09/30/2014 11.74 11.84 11.7187 11.83 517,100
09/29/2014 11.63 11.72 11.61 11.7 444,726
09/26/2014 11.71 11.78 11.6 11.73 730,681
09/25/2014 11.87 11.8886 11.73 11.75 470,851
09/24/2014 11.93 11.94 11.84 11.86 473,654
09/23/2014 11.91 11.97 11.87 11.93 468,869
09/22/2014 11.96 11.97 11.87 11.92 558,155
09/19/2014 11.87 11.96 11.82 11.96 416,376
09/18/2014 11.77 11.87 11.76 11.87 533,081
09/17/2014 11.77 11.8 11.72 11.77 466,889
09/16/2014 11.76 11.81 11.73 11.75 484,250
09/15/2014 11.84 11.84 11.76 11.77 326,312
09/12/2014 11.85 11.87 11.82 11.84 315,669
09/11/2014 11.88 11.89 11.85 11.87 362,064
09/10/2014 12 12 11.93 11.94 506,367
09/09/2014 12 12 11.97 11.97 213,624
09/08/2014 12.03 12.05 11.99 11.99 301,108
09/05/2014 12.01 12.05 12 12.05 316,044
09/04/2014 12.05 12.09 12.03 12.03 244,386
09/03/2014 12.1 12.1 12.05 12.07 294,770
09/02/2014 12.07 12.1 12.06 12.1 267,069
08/29/2014 12.05 12.07 12.03 12.07 293,030
08/28/2014 12.02 12.08 11.98 12.08 248,530
08/27/2014 12.07 12.07 12.04 12.07 280,826
08/26/2014 12.01 12.07 12.002 12.07 354,900
08/25/2014 12.06 12.1 11.97 11.97 675,819
08/22/2014 12.08 12.09 12.01 12.05 355,660
08/21/2014 12.17 12.2 12.06 12.08 471,226
08/20/2014 12.19 12.19 12.14 12.14 311,708
08/19/2014 12.12 12.22 12.09 12.19 543,107
08/18/2014 12.08 12.13 12.05 12.09 419,318
08/15/2014 12.02 12.05 12.01 12.04 545,482
08/14/2014 12.01 12.07 12 12.01 291,426
08/13/2014 12.01 12.02 11.99 12 359,337
08/12/2014 12.07 12.12 11.99 12.09 318,107
08/11/2014 11.93 12.1199 11.93 12.11 711,100
08/08/2014 11.86 11.95 11.81 11.91 429,680
08/07/2014 11.82 11.92 11.78 11.87 335,242
08/06/2014 11.7 11.8399 11.68 11.82 321,752
08/05/2014 11.8 11.85 11.67 11.77 453,394
08/04/2014 11.74 11.86 11.7 11.83 523,900
08/01/2014 11.85 11.85 11.67 11.75 852,207
07/31/2014 12.11 12.11 11.84 11.92 782,184
07/30/2014 12.25 12.26 12.14 12.15 271,862
07/29/2014 12.27 12.28 12.25 12.27 279,558
07/28/2014 12.25 12.28 12.239 12.26 291,997
07/25/2014 12.22 12.26 12.22 12.25 194,424
07/24/2014 12.2 12.25 12.2 12.22 304,162
07/23/2014 12.2 12.21 12.17 12.2 303,924
07/22/2014 12.13 12.17 12.115 12.15 357,073
07/21/2014 12.14 12.14 12.11 12.13 302,252
07/18/2014 12.1 12.15 12.08 12.14 417,312
07/17/2014 12.1 12.14 12.08 12.12 497,799
07/16/2014 12.21 12.23 12.13 12.15 612,630
07/15/2014 12.22 12.25 12.2 12.23 343,515
07/14/2014 12.2 12.235 12.16 12.22 732,531
07/11/2014 12.15 12.17 12.11 12.16 453,766
07/10/2014 12.18 12.2 12.16 12.18 321,564
07/09/2014 12.21 12.25 12.18 12.19 434,776
07/08/2014 12.25 12.27 12.19 12.21 355,174
07/07/2014 12.2 12.24 12.2 12.24 370,187
07/03/2014 12.23 12.23 12.17 12.18 353,233
07/02/2014 12.23 12.24 12.2 12.23 654,667
07/01/2014 12.27 12.29 12.21 12.22 513,634
06/30/2014 12.25 12.3 12.25 12.29 398,373
06/27/2014 12.25 12.27 12.22 12.26 330,145
06/26/2014 12.26 12.27 12.25 12.26 180,286
06/25/2014 12.26 12.27 12.24 12.26 387,372
06/24/2014 12.25 12.27 12.24 12.27 359,012
06/23/2014 12.24 12.26 12.23 12.23 257,737
06/20/2014 12.24 12.24 12.22 12.23 183,213
06/19/2014 12.24 12.26 12.21 12.24 525,769
06/18/2014 12.23 12.25 12.19 12.25 738,559
06/17/2014 12.21 12.229 12.19 12.22 174,896
06/16/2014 12.23 12.24 12.2 12.22 272,068
06/13/2014 12.23 12.25 12.19 12.22 329,330
06/12/2014 12.24 12.25 12.18 12.23 260,511
06/11/2014 12.23 12.31 12.23 12.29 300,570
06/10/2014 12.24 12.26 12.22 12.26 291,645
06/09/2014 12.22 12.25 12.22 12.24 351,493
06/06/2014 12.22 12.26 12.21 12.23 400,239
06/05/2014 12.24 12.25 12.19 12.21 362,242
06/04/2014 12.27 12.28 12.21 12.24 610,882
06/03/2014 12.23 12.26 12.2 12.26 529,376
06/02/2014 12.29 12.29 12.24 12.26 326,898
05/30/2014 12.27 12.29 12.25 12.29 334,572
05/29/2014 12.24 12.26 12.22 12.26 260,043
05/28/2014 12.15 12.23 12.14 12.2 342,384
05/27/2014 12.18 12.18 12.13 12.14 373,777
05/23/2014 12.16 12.18 12.15 12.17 373,162
05/22/2014 12.17 12.2 12.16 12.16 455,844
05/21/2014 12.16 12.175 12.14 12.15 529,056
05/20/2014 12.14 12.15 12.1101 12.13 238,965
05/19/2014 12.17 12.18 12.12 12.15 490,689
05/16/2014 12.18 12.18 12.13 12.13 330,812
05/15/2014 12.23 12.23 12.12 12.15 519,849
05/14/2014 12.23 12.28 12.22 12.23 463,499
05/13/2014 12.25 12.25 12.21 12.23 348,449
05/12/2014 12.25 12.3 12.23 12.3 466,372
05/09/2014 12.22 12.25 12.21 12.25 412,898
05/08/2014 12.23 12.26 12.21 12.23 595,024
05/07/2014 12.2 12.24 12.18 12.23 565,408
05/06/2014 12.2 12.2 12.17 12.19 324,941
05/05/2014 12.19 12.22 12.18 12.1951 329,247
05/02/2014 12.21 12.2298 12.18 12.19 300,652
05/01/2014 12.21 12.24 12.17 12.21 541,622
04/30/2014 12.21 12.23 12.2 12.22 273,490
04/29/2014 12.19 12.228 12.17 12.21 305,948
04/28/2014 12.22 12.22 12.18 12.18 421,889
04/25/2014 12.21 12.22 12.17 12.2 330,954
04/24/2014 12.21 12.23 12.17 12.2 340,633
04/23/2014 12.22 12.24 12.19 12.21 330,704
04/22/2014 12.14 12.21 12.13 12.19 304,426
04/21/2014 12.14 12.16 12.11 12.14 392,895
04/17/2014 12.18 12.19 12.12 12.14 430,582
04/16/2014 12.15 12.19 12.15 12.18 248,152
04/15/2014 12.17 12.18 12.12 12.14 568,496
04/14/2014 12.19 12.2 12.15 12.16 444,755
04/11/2014 12.14 12.24 12.14 12.16 291,264
04/10/2014 12.29 12.32 12.26 12.3 319,403
04/09/2014 12.29 12.3 12.25 12.27 417,400
04/08/2014 12.25 12.28 12.22 12.28 339,180
04/07/2014 12.27 12.3 12.23 12.26 416,673
04/04/2014 12.27 12.31 12.26 12.27 359,819
04/03/2014 12.23 12.292 12.23 12.27 473,342
04/02/2014 12.26 12.28 12.25 12.25 544,012
04/01/2014 12.25 12.29 12.25 12.26 398,343
03/31/2014 12.28 12.31 12.24 12.26 271,037
03/28/2014 12.28 12.28 12.25 12.26 190,560
03/27/2014 12.3 12.31 12.24 12.29 327,868
03/26/2014 12.3 12.32 12.265 12.3 229,063
03/25/2014 12.26 12.3 12.23 12.3 165,433
03/24/2014 12.29 12.29 12.22 12.25 222,011
03/21/2014 12.31 12.33 12.22 12.26 466,129
03/20/2014 12.26 12.32 12.24 12.29 227,949
03/19/2014 12.35 12.35 12.23 12.26 722,233
03/18/2014 12.24 12.31 12.24 12.3 375,549
03/17/2014 12.29 12.34 12.19 12.2 568,454
03/14/2014 12.33 12.38 12.27 12.27 291,126
03/13/2014 12.41 12.42 12.28 12.3 522,804
03/12/2014 12.4 12.43 12.37 12.41 258,902
03/11/2014 12.47 12.54 12.45 12.48 473,292
03/10/2014 12.4 12.5 12.4 12.47 416,108
03/07/2014 12.48 12.49 12.38 12.45 468,829
03/06/2014 12.52 12.54 12.45 12.51 518,310
03/05/2014 12.58 12.59 12.5 12.51 572,384
03/04/2014 12.61 12.65 12.56 12.61 1,032,575
03/03/2014 12.5 12.59 12.44 12.56 543,988
02/28/2014 12.51 12.54 12.5 12.51 559,311
02/27/2014 12.39 12.54 12.34 12.51 723,025
02/26/2014 12.45 12.45 12.39 12.43 312,721
02/25/2014 12.38 12.41 12.36 12.41 286,843
02/24/2014 12.33 12.39 12.33 12.37 471,756
02/21/2014 12.27 12.39 12.25 12.36 553,972
02/20/2014 12.21 12.28 12.2 12.25 549,824
02/19/2014 12.26 12.27 12.2 12.25 284,008
02/18/2014 12.15 12.2525 12.14 12.24 424,398
02/14/2014 12.19 12.23 12.16 12.23 284,064
02/13/2014 12.07 12.16 12.07 12.15 439,831
02/12/2014 12.06 12.12 12.06 12.11 387,909
02/11/2014 12.17 12.18 12.08 12.17 412,972
02/10/2014 12.02 12.13 12.02 12.13 317,162
02/07/2014 11.99 12.05 11.95 12.03 397,078
02/06/2014 11.94 12.01 11.93 12 330,881
02/05/2014 11.9 11.97 11.9 11.96 335,967
02/04/2014 11.87 12 11.87 11.97 556,600
02/03/2014 11.95 11.98 11.85 11.9 541,833
01/31/2014 11.92 12.0134 11.92 12 387,532
01/30/2014 11.99 12.05 11.99 12.04 464,935
01/29/2014 12.21 12.21 11.95 11.99 557,993
01/28/2014 12.03 12.11 12.02 12.11 543,073
01/27/2014 12.16 12.21 12 12.07 629,547
01/24/2014 12.27 12.27 12.18 12.21 427,957
01/23/2014 12.28 12.38 12.27 12.3 262,393
01/22/2014 12.27 12.3 12.22 12.29 283,152
01/21/2014 12.31 12.32 12.17 12.28 337,986
01/17/2014 12.18 12.3 12.14 12.25 462,340
01/16/2014 12.12 12.18 12.11 12.18 339,298
01/15/2014 12.16 12.17 12.1 12.13 414,359
01/14/2014 12.15 12.19 12.1003 12.16 488,415
01/13/2014 12.18 12.23 12.12 12.17 536,942
01/10/2014 12.13 12.22 12.08 12.18 307,384
01/09/2014 12.03 12.13 12.02 12.13 425,256
01/08/2014 12.05 12.0899 12 12.03 462,852
01/07/2014 12.09 12.14 12.05 12.09 372,657
01/06/2014 12.16 12.174 12.03 12.07 442,351
01/03/2014 12.06 12.18 12.03 12.18 218,336
01/02/2014 12.1 12.14 12.04 12.08 262,325
12/31/2013 12.05 12.24 12.05 12.17 437,550
12/30/2013 12.18 12.21 12.06 12.1 419,142
12/27/2013 12.3 12.37 12.18 12.21 476,178
12/26/2013 12.43 12.6 12.26 12.39 891,682
12/24/2013 12.2 12.24 12.08 12.24 279,379
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?