BlackRock Corporate High Yield Fund, Inc. (HYT)
NYSE: HYT · Real-Time Price · USD
9.17
+0.03 (0.33%)
Apr 17, 2025, 4:00 PM EDT - Market closed
HYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.17 | 9.22 | 9.13 | 9.18 | 9.18 | 0.44% | 467,453 |
| Apr 16, 2025 | 9.15 | 9.22 | 9.06 | 9.14 | 9.14 | -0.54% | 813,078 |
| Apr 15, 2025 | 9.10 | 9.23 | 9.09 | 9.19 | 9.19 | 0.99% | 1,031,841 |
| Apr 14, 2025 | 9.10 | 9.21 | 9.05 | 9.10 | 9.02 | 1.68% | 1,121,473 |
| Apr 11, 2025 | 8.78 | 8.95 | 8.69 | 8.95 | 8.88 | 2.29% | 1,084,520 |
| Apr 10, 2025 | 9.18 | 9.18 | 8.69 | 8.75 | 8.68 | -5.41% | 1,319,083 |
| Apr 9, 2025 | 8.30 | 9.28 | 8.30 | 9.25 | 9.17 | 9.21% | 3,289,025 |
| Apr 8, 2025 | 8.78 | 8.94 | 8.41 | 8.47 | 8.40 | 0.24% | 1,697,098 |
| Apr 7, 2025 | 8.24 | 8.58 | 7.84 | 8.45 | 8.38 | -2.65% | 3,086,546 |
| Apr 4, 2025 | 9.16 | 9.18 | 8.57 | 8.68 | 8.61 | -6.77% | 3,047,862 |
| Apr 3, 2025 | 9.47 | 9.51 | 9.31 | 9.31 | 9.23 | -2.72% | 1,246,546 |
| Apr 2, 2025 | 9.58 | 9.60 | 9.56 | 9.57 | 9.49 | -0.31% | 351,155 |
| Apr 1, 2025 | 9.60 | 9.61 | 9.50 | 9.60 | 9.52 | 0.21% | 887,489 |
| Mar 31, 2025 | 9.59 | 9.60 | 9.52 | 9.58 | 9.50 | -0.31% | 664,795 |
| Mar 28, 2025 | 9.60 | 9.64 | 9.55 | 9.61 | 9.53 | 0.31% | 419,469 |
| Mar 27, 2025 | 9.63 | 9.63 | 9.58 | 9.58 | 9.50 | -0.52% | 374,786 |
| Mar 26, 2025 | 9.66 | 9.67 | 9.58 | 9.63 | 9.55 | -0.21% | 389,758 |
| Mar 25, 2025 | 9.63 | 9.65 | 9.60 | 9.65 | 9.57 | 0.42% | 382,762 |
| Mar 24, 2025 | 9.61 | 9.66 | 9.57 | 9.61 | 9.53 | 0.10% | 555,767 |
| Mar 21, 2025 | 9.60 | 9.61 | 9.54 | 9.60 | 9.52 | - | 530,302 |
| Mar 20, 2025 | 9.60 | 9.65 | 9.57 | 9.60 | 9.52 | - | 574,983 |
| Mar 19, 2025 | 9.54 | 9.61 | 9.54 | 9.60 | 9.52 | 0.52% | 440,197 |
| Mar 18, 2025 | 9.49 | 9.55 | 9.48 | 9.55 | 9.47 | 0.63% | 464,051 |
| Mar 17, 2025 | 9.60 | 9.63 | 9.45 | 9.49 | 9.41 | -1.04% | 1,950,418 |
| Mar 14, 2025 | 9.60 | 9.63 | 9.58 | 9.59 | 9.51 | -0.83% | 513,856 |
| Mar 13, 2025 | 9.71 | 9.72 | 9.67 | 9.67 | 9.51 | -0.41% | 395,602 |
| Mar 12, 2025 | 9.75 | 9.76 | 9.70 | 9.71 | 9.55 | -0.21% | 561,816 |
| Mar 11, 2025 | 9.79 | 9.80 | 9.72 | 9.73 | 9.57 | -0.61% | 538,224 |
| Mar 10, 2025 | 9.84 | 9.84 | 9.78 | 9.79 | 9.63 | -0.51% | 487,216 |
| Mar 7, 2025 | 9.81 | 9.86 | 9.81 | 9.84 | 9.68 | -0.10% | 691,488 |
| Mar 6, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.69 | 0.61% | 476,168 |
| Mar 5, 2025 | 9.83 | 9.83 | 9.78 | 9.79 | 9.63 | -0.10% | 403,819 |
| Mar 4, 2025 | 9.85 | 9.86 | 9.76 | 9.80 | 9.64 | -0.91% | 884,290 |
| Mar 3, 2025 | 9.88 | 9.90 | 9.87 | 9.89 | 9.73 | 0.10% | 509,517 |
| Feb 28, 2025 | 9.84 | 9.88 | 9.82 | 9.88 | 9.72 | 0.51% | 746,240 |
| Feb 27, 2025 | 9.82 | 9.88 | 9.82 | 9.83 | 9.67 | 0.31% | 658,908 |
| Feb 26, 2025 | 9.80 | 9.82 | 9.79 | 9.80 | 9.64 | - | 550,336 |
| Feb 25, 2025 | 9.78 | 9.82 | 9.78 | 9.80 | 9.64 | 0.20% | 496,558 |
| Feb 24, 2025 | 9.80 | 9.81 | 9.75 | 9.78 | 9.62 | -0.31% | 542,339 |
| Feb 21, 2025 | 9.82 | 9.83 | 9.79 | 9.81 | 9.65 | 0.20% | 412,316 |
| Feb 20, 2025 | 9.81 | 9.82 | 9.77 | 9.79 | 9.63 | -0.10% | 648,237 |
| Feb 19, 2025 | 9.80 | 9.82 | 9.78 | 9.80 | 9.64 | - | 482,988 |
| Feb 18, 2025 | 9.87 | 9.87 | 9.77 | 9.80 | 9.64 | -1.01% | 1,242,490 |
| Feb 14, 2025 | 9.87 | 9.91 | 9.86 | 9.90 | 9.74 | -0.40% | 541,652 |
| Feb 13, 2025 | 9.91 | 9.96 | 9.88 | 9.94 | 9.70 | 0.61% | 1,568,789 |
| Feb 12, 2025 | 9.85 | 9.88 | 9.83 | 9.88 | 9.64 | 0.10% | 451,212 |
| Feb 11, 2025 | 9.85 | 9.88 | 9.84 | 9.87 | 9.63 | 0.20% | 902,692 |
| Feb 10, 2025 | 9.88 | 9.89 | 9.79 | 9.85 | 9.61 | -0.30% | 841,056 |
| Feb 7, 2025 | 9.98 | 10.02 | 9.83 | 9.88 | 9.64 | -0.90% | 934,822 |
| Feb 6, 2025 | 9.96 | 10.00 | 9.96 | 9.97 | 9.73 | 0.10% | 426,398 |