Blackrock Coporate High Yield Fund, Inc (HYT)
9.7900
-0.0200 (-0.20%)
NYSE · Last Trade: Aug 1st, 1:03 AM EDT
Historical Prices For Blackrock Coporate High Yield Fund, Inc (HYT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 9.83 | 9.83 | 9.77 | 9.79 | 603,984 | 9.79 |
| 7/30/2025 | 9.81 | 9.82 | 9.78 | 9.81 | 408,666 | 9.81 |
| 7/29/2025 | 9.79 | 9.81 | 9.78 | 9.81 | 345,348 | 9.81 |
| 7/28/2025 | 9.79 | 9.81 | 9.77 | 9.79 | 540,904 | 9.79 |
| 7/25/2025 | 9.76 | 9.80 | 9.75 | 9.80 | 431,321 | 9.80 |
| 7/24/2025 | 9.75 | 9.76 | 9.72 | 9.74 | 355,234 | 9.74 |
| 7/23/2025 | 9.75 | 9.77 | 9.73 | 9.74 | 483,630 | 9.74 |
| 7/22/2025 | 9.75 | 9.77 | 9.73 | 9.77 | 392,403 | 9.77 |
| 7/21/2025 | 9.75 | 9.77 | 9.73 | 9.74 | 418,371 | 9.74 |
| 7/18/2025 | 9.70 | 9.79 | 9.69 | 9.77 | 1,123,082 | 9.77 |
| 7/17/2025 | 9.71 | 9.73 | 9.69 | 9.70 | 494,228 | 9.70 |
| 7/16/2025 | 9.77 | 9.77 | 9.69 | 9.75 | 835,097 | 9.75 |
| 7/15/2025 | 9.77 | 9.79 | 9.74 | 9.76 | 399,732 | 9.76 |
| 7/14/2025 | 9.83 | 9.86 | 9.81 | 9.83 | 790,146 | 9.75 |
| 7/11/2025 | 9.83 | 9.83 | 9.80 | 9.81 | 397,105 | 9.73 |
| 7/10/2025 | 9.85 | 9.86 | 9.81 | 9.83 | 644,308 | 9.75 |
| 7/09/2025 | 9.81 | 9.84 | 9.80 | 9.84 | 454,410 | 9.76 |
| 7/08/2025 | 9.78 | 9.80 | 9.77 | 9.79 | 627,067 | 9.71 |
| 7/07/2025 | 9.75 | 9.78 | 9.74 | 9.77 | 547,507 | 9.69 |
| 7/03/2025 | 9.81 | 9.83 | 9.79 | 9.79 | 464,210 | 9.71 |
| 7/02/2025 | 9.82 | 9.84 | 9.78 | 9.82 | 587,727 | 9.74 |
| 7/01/2025 | 9.75 | 9.83 | 9.75 | 9.83 | 460,235 | 9.75 |
| 6/30/2025 | 9.76 | 9.79 | 9.74 | 9.75 | 644,645 | 9.67 |
| 6/27/2025 | 9.74 | 9.79 | 9.68 | 9.73 | 1,010,735 | 9.65 |
| 6/26/2025 | 9.66 | 9.75 | 9.66 | 9.74 | 385,507 | 9.66 |
| 6/25/2025 | 9.66 | 9.69 | 9.64 | 9.66 | 428,949 | 9.58 |
| 6/24/2025 | 9.64 | 9.69 | 9.64 | 9.69 | 577,927 | 9.61 |
| 6/23/2025 | 9.69 | 9.69 | 9.60 | 9.62 | 654,080 | 9.54 |
| 6/20/2025 | 9.62 | 9.71 | 9.62 | 9.68 | 514,131 | 9.60 |
| 6/18/2025 | 9.62 | 9.63 | 9.59 | 9.60 | 547,904 | 9.52 |
| 6/17/2025 | 9.64 | 9.66 | 9.60 | 9.62 | 513,817 | 9.54 |
| 6/16/2025 | 9.74 | 9.74 | 9.63 | 9.64 | 580,272 | 9.56 |
| 6/13/2025 | 9.66 | 9.72 | 9.64 | 9.72 | 543,702 | 9.64 |
| 6/12/2025 | 9.74 | 9.78 | 9.72 | 9.78 | 494,504 | 9.63 |
| 6/11/2025 | 9.76 | 9.78 | 9.71 | 9.72 | 677,203 | 9.57 |
| 6/10/2025 | 9.76 | 9.76 | 9.70 | 9.73 | 821,074 | 9.58 |
| 6/09/2025 | 9.67 | 9.76 | 9.67 | 9.76 | 480,203 | 9.61 |
| 6/06/2025 | 9.70 | 9.71 | 9.66 | 9.67 | 551,502 | 9.52 |
| 6/05/2025 | 9.69 | 9.73 | 9.63 | 9.71 | 664,039 | 9.56 |
| 6/04/2025 | 9.72 | 9.72 | 9.67 | 9.68 | 501,798 | 9.53 |
| 6/03/2025 | 9.71 | 9.74 | 9.67 | 9.69 | 945,205 | 9.54 |
| 6/02/2025 | 9.65 | 9.70 | 9.64 | 9.70 | 478,642 | 9.55 |
| 5/30/2025 | 9.65 | 9.68 | 9.63 | 9.65 | 600,720 | 9.50 |
| 5/29/2025 | 9.65 | 9.68 | 9.64 | 9.65 | 620,795 | 9.50 |
| 5/28/2025 | 9.67 | 9.69 | 9.61 | 9.65 | 657,167 | 9.50 |
| 5/27/2025 | 9.63 | 9.69 | 9.63 | 9.65 | 783,552 | 9.50 |
| 5/23/2025 | 9.50 | 9.64 | 9.50 | 9.63 | 578,434 | 9.48 |
| 5/22/2025 | 9.54 | 9.55 | 9.46 | 9.54 | 672,662 | 9.39 |
| 5/21/2025 | 9.59 | 9.63 | 9.50 | 9.51 | 751,683 | 9.36 |
| 5/20/2025 | 9.62 | 9.64 | 9.56 | 9.62 | 515,059 | 9.47 |
| 5/19/2025 | 9.59 | 9.64 | 9.56 | 9.60 | 589,012 | 9.45 |
| 5/16/2025 | 9.66 | 9.69 | 9.61 | 9.65 | 436,757 | 9.50 |
| 5/15/2025 | 9.65 | 9.66 | 9.61 | 9.64 | 365,997 | 9.49 |
| 5/14/2025 | 9.76 | 9.78 | 9.69 | 9.70 | 806,009 | 9.47 |
| 5/13/2025 | 9.70 | 9.76 | 9.70 | 9.75 | 511,394 | 9.52 |
| 5/12/2025 | 9.64 | 9.76 | 9.62 | 9.65 | 1,344,974 | 9.42 |
| 5/09/2025 | 9.55 | 9.58 | 9.51 | 9.54 | 620,973 | 9.31 |
| 5/08/2025 | 9.54 | 9.55 | 9.48 | 9.50 | 440,371 | 9.27 |
| 5/07/2025 | 9.53 | 9.53 | 9.48 | 9.50 | 591,053 | 9.27 |
| 5/06/2025 | 9.56 | 9.59 | 9.46 | 9.52 | 893,737 | 9.29 |
| 5/05/2025 | 9.53 | 9.58 | 9.51 | 9.58 | 684,840 | 9.35 |
| 5/02/2025 | 9.60 | 9.65 | 9.58 | 9.60 | 665,728 | 9.37 |
| 5/01/2025 | 9.60 | 9.62 | 9.54 | 9.60 | 424,110 | 9.37 |