Blackrock Corporate High Yield Fund, Inc. Historical Stock Prices

HYT 
$12.2101
*  
0.0501
0.41%
Get HYT Alerts
*Delayed - data as of Jul. 14, 2014 11:58 ET  -  Find a broker to begin trading HYT now
Exchange: NYSE

Community Rating:
View:    HYT Real Time
 
 
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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
11:58  12.16  12.22  12.16  12.2101 320,800
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
12/23/2013 11.93 12.19 11.92 12.15 594,458
12/20/2013 11.88 11.94 11.88 11.92 589,398
12/19/2013 11.91 11.94 11.86 11.91 508,141
12/18/2013 11.85 11.89 11.7801 11.89 433,961
12/17/2013 11.84 11.85 11.8 11.85 323,396
12/16/2013 11.78 11.85 11.78 11.84 359,147
12/13/2013 11.79 11.83 11.73 11.83 443,883
12/12/2013 11.9 12 11.785 11.83 519,800
12/11/2013 11.86 11.86 11.81 11.81 343,175
12/10/2013 11.85 11.94 11.85 11.91 236,223
12/09/2013 11.81 11.92 11.79 11.9 464,912
12/06/2013 11.8 11.88 11.77 11.87 401,004
12/05/2013 11.75 11.8 11.71 11.78 550,821
12/04/2013 11.79 11.85 11.73 11.77 498,353
12/03/2013 11.71 11.83 11.71 11.83 696,665
12/02/2013 11.7 11.79 11.7 11.77 491,257
11/29/2013 11.69 11.75 11.68 11.74 235,298
11/27/2013 11.67 11.75 11.67 11.72 664,320
11/26/2013 11.69 11.71 11.63 11.68 927,168
11/25/2013 11.68 11.7 11.63 11.63 545,649
11/22/2013 11.72 11.8 11.67 11.7 808,522
11/21/2013 11.8 11.82 11.64 11.75 720,006
11/20/2013 11.9 11.91 11.65 11.76 884,253
11/19/2013 11.98 11.99 11.88 11.92 414,018
11/18/2013 11.98 12.04 11.94 11.96 170,899
11/15/2013 11.95 11.98 11.93 11.96 109,915
11/14/2013 11.89 12 11.885 11.95 177,404
11/13/2013 11.88 11.9 11.83 11.89 105,849
11/12/2013 11.9 11.93 11.85 11.87 124,770
11/11/2013 11.93 11.95 11.88 11.9 154,168
11/08/2013 12.02 12.03 11.87 11.9 263,113
11/07/2013 12.03 12.1 12.02 12.04 137,223
11/06/2013 12.04 12.07 12.03 12.06 111,850
11/05/2013 12.05 12.07 12.01 12.06 98,042
11/04/2013 12.07 12.12 12.04 12.05 110,345
11/01/2013 12.09 12.12 12.03 12.05 79,323
10/31/2013 12.01 12.11 11.97 12.08 175,343
10/30/2013 12.02 12.07 11.95 12 107,878
10/29/2013 12.03 12.07 11.99 12.03 112,654
10/28/2013 11.98 12.05 11.98 12.03 156,406
10/25/2013 11.99 12.01 11.96 12 82,352
10/24/2013 12.08 12.1595 12.08 12.14 110,139
10/23/2013 11.98 12.17 11.98 12.08 190,981
10/22/2013 11.92 11.99 11.92 11.97 143,088
10/21/2013 11.91 11.92 11.89 11.9 111,862
10/18/2013 11.9 11.95 11.9 11.9 125,479
10/17/2013 11.84 11.92 11.82 11.91 168,034
10/16/2013 11.84 11.86 11.8 11.85 114,389
10/15/2013 11.8 11.8101 11.73 11.81 132,271
10/14/2013 11.83 11.86 11.78 11.82 107,561
10/11/2013 11.73 11.87 11.72 11.85 172,033
10/10/2013 11.71 11.87 11.7 11.83 216,838
10/09/2013 11.64 11.71 11.6 11.69 201,895
10/08/2013 11.69 11.73 11.64 11.68 109,707
10/07/2013 11.67 11.72 11.64 11.7 164,387
10/04/2013 11.74 11.77 11.6999 11.77 115,037
10/03/2013 11.73 11.771 11.71 11.76 68,002
10/02/2013 11.62 11.78 11.6 11.77 111,364
10/01/2013 11.7 11.751 11.68 11.74 99,888
09/30/2013 11.67 11.76 11.6412 11.76 195,247
09/27/2013 11.66 11.73 11.61 11.73 164,493
09/26/2013 11.66 11.76 11.66 11.71 143,684
09/25/2013 11.66 11.69 11.6301 11.67 166,052
09/24/2013 11.62 11.7 11.62 11.68 77,384
09/23/2013 11.63 11.76 11.62 11.63 107,390
09/20/2013 11.74 11.83 11.65 11.67 168,810
09/19/2013 11.95 11.97 11.77 11.78 159,243
09/18/2013 11.74 11.9569 11.67 11.95 138,897
09/17/2013 11.76 11.7999 11.74 11.74 85,703
09/16/2013 11.78 11.87 11.76 11.8 136,943
09/13/2013 11.66 11.81 11.63 11.76 321,146
09/12/2013 11.63 11.7 11.63 11.67 104,316
09/11/2013 11.74 11.77 11.67 11.75 161,648
09/10/2013 11.71 11.8 11.71 11.8 151,939
09/09/2013 11.59 11.71 11.58 11.69 224,475
09/06/2013 11.57 11.64 11.53 11.61 162,873
09/05/2013 11.5 11.6099 11.49 11.56 223,024
09/04/2013 11.4 11.63 11.39 11.5 438,571
09/03/2013 11.46 11.46 11.34 11.46 120,882
08/30/2013 11.31 11.3799 11.3 11.3726 137,617
08/29/2013 11.27 11.36 11.25 11.33 148,650
08/28/2013 11.32 11.39 11.27 11.3 157,619
08/27/2013 11.28 11.43 11.28 11.38 229,952
08/26/2013 11.35 11.36 11.31 11.32 156,669
08/23/2013 11.28 11.34 11.24 11.31 161,485
08/22/2013 11.2 11.3 11.2 11.27 136,786
08/21/2013 11.24 11.2594 11.15 11.22 139,846
08/20/2013 11.22 11.32 11.22 11.28 161,065
08/19/2013 11.36 11.39 11.21 11.22 190,005
08/16/2013 11.41 11.5 11.34 11.4 142,577
08/15/2013 11.55 11.55 11.37 11.48 147,967
08/14/2013 11.58 11.6 11.54 11.54 184,269
08/13/2013 11.57 11.62 11.55 11.59 127,351
08/12/2013 11.63 11.68 11.59 11.68 167,330
08/09/2013 11.59 11.666 11.58 11.61 198,415
08/08/2013 11.58 11.65 11.53 11.65 135,451
08/07/2013 11.63 11.63 11.52 11.59 128,112
08/06/2013 11.6 11.61 11.5 11.61 157,265
08/05/2013 11.69 11.74 11.54 11.56 170,329
08/02/2013 11.67 11.77 11.66 11.74 137,403
08/01/2013 11.74 11.78 11.68 11.68 226,911
07/31/2013 11.74 11.8 11.65 11.8 145,465
07/30/2013 11.66 11.75 11.63 11.73 210,692
07/29/2013 11.71 11.79 11.64 11.68 130,430
07/26/2013 11.61 11.78 11.61 11.77 110,354
07/25/2013 11.64 11.72 11.58 11.68 195,453
07/24/2013 11.73 11.83 11.66 11.72 165,108
07/23/2013 11.72 11.89 11.72 11.8 165,368
07/22/2013 11.76 11.83 11.73 11.77 186,022
07/19/2013 12.08 12.08 11.81 11.82 258,318
07/18/2013 11.77 12.03 11.77 12.03 229,817
07/17/2013 11.74 11.82 11.71 11.78 144,447
07/16/2013 11.77 11.78 11.64 11.67 125,175
07/15/2013 11.83 11.85 11.7 11.78 127,736
07/12/2013 11.78 11.82 11.73 11.77 177,569
07/11/2013 11.62 11.79 11.61 11.76 212,684
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?