Blackrock Coporate High Yield Fund, Inc (HYT)
9.4800
-0.0400 (-0.42%)
NYSE · Last Trade: Oct 3rd, 3:21 AM EDT
Historical Prices For Blackrock Coporate High Yield Fund, Inc (HYT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 9.53 | 9.54 | 9.48 | 9.48 | 534,862 | 9.48 |
| 10/01/2025 | 9.48 | 9.53 | 9.47 | 9.52 | 586,744 | 9.52 |
| 9/30/2025 | 9.46 | 9.50 | 9.45 | 9.50 | 898,006 | 9.50 |
| 9/29/2025 | 9.44 | 9.46 | 9.40 | 9.44 | 663,440 | 9.44 |
| 9/26/2025 | 9.45 | 9.49 | 9.40 | 9.40 | 725,788 | 9.40 |
| 9/25/2025 | 9.46 | 9.46 | 9.40 | 9.43 | 547,714 | 9.43 |
| 9/24/2025 | 9.47 | 9.48 | 9.43 | 9.44 | 711,996 | 9.44 |
| 9/23/2025 | 9.57 | 9.57 | 9.45 | 9.49 | 781,963 | 9.49 |
| 9/22/2025 | 9.58 | 9.58 | 9.54 | 9.55 | 549,108 | 9.55 |
| 9/19/2025 | 9.59 | 9.59 | 9.54 | 9.58 | 370,784 | 9.58 |
| 9/18/2025 | 9.57 | 9.57 | 9.53 | 9.57 | 442,915 | 9.57 |
| 9/17/2025 | 9.59 | 9.60 | 9.54 | 9.55 | 519,162 | 9.55 |
| 9/16/2025 | 9.59 | 9.59 | 9.54 | 9.58 | 754,972 | 9.58 |
| 9/15/2025 | 9.57 | 9.59 | 9.53 | 9.59 | 684,108 | 9.59 |
| 9/12/2025 | 9.60 | 9.61 | 9.58 | 9.61 | 605,479 | 9.53 |
| 9/11/2025 | 9.56 | 9.59 | 9.55 | 9.58 | 515,222 | 9.50 |
| 9/10/2025 | 9.59 | 9.60 | 9.52 | 9.57 | 785,292 | 9.49 |
| 9/09/2025 | 9.59 | 9.60 | 9.53 | 9.55 | 565,751 | 9.47 |
| 9/08/2025 | 9.60 | 9.61 | 9.56 | 9.57 | 427,224 | 9.49 |
| 9/05/2025 | 9.56 | 9.58 | 9.52 | 9.57 | 634,290 | 9.49 |
| 9/04/2025 | 9.51 | 9.52 | 9.45 | 9.52 | 740,823 | 9.44 |
| 9/03/2025 | 9.52 | 9.54 | 9.48 | 9.48 | 686,926 | 9.40 |
| 9/02/2025 | 9.48 | 9.54 | 9.43 | 9.51 | 719,653 | 9.43 |
| 8/29/2025 | 9.46 | 9.52 | 9.43 | 9.52 | 1,042,319 | 9.44 |
| 8/28/2025 | 9.37 | 9.44 | 9.34 | 9.44 | 1,007,645 | 9.36 |
| 8/27/2025 | 9.44 | 9.47 | 9.30 | 9.36 | 2,439,931 | 9.28 |
| 8/26/2025 | 9.50 | 9.51 | 9.44 | 9.44 | 1,298,080 | 9.36 |
| 8/25/2025 | 9.51 | 9.52 | 9.45 | 9.51 | 827,889 | 9.43 |
| 8/22/2025 | 9.42 | 9.51 | 9.35 | 9.51 | 1,373,901 | 9.43 |
| 8/21/2025 | 9.43 | 9.44 | 9.36 | 9.36 | 941,814 | 9.28 |
| 8/20/2025 | 9.49 | 9.49 | 9.40 | 9.43 | 1,482,243 | 9.35 |
| 8/19/2025 | 9.61 | 9.61 | 9.45 | 9.48 | 1,994,650 | 9.40 |
| 8/18/2025 | 9.72 | 9.73 | 9.59 | 9.60 | 1,327,673 | 9.52 |
| 8/15/2025 | 9.70 | 9.70 | 9.67 | 9.69 | 845,557 | 9.61 |
| 8/14/2025 | 9.81 | 9.82 | 9.71 | 9.71 | 1,050,963 | 9.55 |
| 8/13/2025 | 9.83 | 9.84 | 9.79 | 9.79 | 769,703 | 9.63 |
| 8/12/2025 | 9.81 | 9.86 | 9.79 | 9.83 | 1,455,654 | 9.67 |
| 8/11/2025 | 9.88 | 9.88 | 9.80 | 9.84 | 1,022,417 | 9.68 |
| 8/08/2025 | 9.87 | 9.87 | 9.82 | 9.86 | 684,311 | 9.70 |
| 8/07/2025 | 9.84 | 9.87 | 9.82 | 9.87 | 644,754 | 9.71 |
| 8/06/2025 | 9.84 | 9.84 | 9.78 | 9.79 | 716,506 | 9.63 |
| 8/05/2025 | 9.78 | 9.82 | 9.78 | 9.82 | 352,486 | 9.66 |
| 8/04/2025 | 9.80 | 9.81 | 9.76 | 9.78 | 762,691 | 9.62 |
| 8/01/2025 | 9.81 | 9.81 | 9.75 | 9.79 | 473,615 | 9.63 |
| 7/31/2025 | 9.83 | 9.83 | 9.77 | 9.79 | 603,984 | 9.63 |
| 7/30/2025 | 9.81 | 9.82 | 9.78 | 9.81 | 408,666 | 9.65 |
| 7/29/2025 | 9.79 | 9.81 | 9.78 | 9.81 | 345,348 | 9.65 |
| 7/28/2025 | 9.79 | 9.81 | 9.77 | 9.79 | 540,904 | 9.63 |
| 7/25/2025 | 9.76 | 9.80 | 9.75 | 9.80 | 431,321 | 9.64 |
| 7/24/2025 | 9.75 | 9.76 | 9.72 | 9.74 | 355,234 | 9.58 |
| 7/23/2025 | 9.75 | 9.77 | 9.73 | 9.74 | 483,630 | 9.58 |
| 7/22/2025 | 9.75 | 9.77 | 9.73 | 9.77 | 392,403 | 9.61 |
| 7/21/2025 | 9.75 | 9.77 | 9.73 | 9.74 | 418,371 | 9.58 |
| 7/18/2025 | 9.70 | 9.79 | 9.69 | 9.77 | 1,123,082 | 9.61 |
| 7/17/2025 | 9.71 | 9.73 | 9.69 | 9.70 | 494,228 | 9.54 |
| 7/16/2025 | 9.77 | 9.77 | 9.69 | 9.75 | 835,097 | 9.59 |
| 7/15/2025 | 9.77 | 9.79 | 9.74 | 9.76 | 399,732 | 9.60 |
| 7/14/2025 | 9.83 | 9.86 | 9.81 | 9.83 | 790,146 | 9.60 |
| 7/11/2025 | 9.83 | 9.83 | 9.80 | 9.81 | 397,105 | 9.58 |
| 7/10/2025 | 9.85 | 9.86 | 9.81 | 9.83 | 644,308 | 9.60 |
| 7/09/2025 | 9.81 | 9.84 | 9.80 | 9.84 | 454,410 | 9.60 |
| 7/08/2025 | 9.78 | 9.80 | 9.77 | 9.79 | 627,067 | 9.56 |
| 7/07/2025 | 9.75 | 9.78 | 9.74 | 9.77 | 547,507 | 9.54 |
| 7/03/2025 | 9.81 | 9.83 | 9.79 | 9.79 | 464,210 | 9.56 |