Blackrock Corporate High Yield Fund Inc. Common Stockのデータ

Blackrock Corporate High Yield Fund Inc. Common Stockの基本情報

名前 Blackrock Corporate High Yield Fund Inc. Common Stock
ティッカー HYT
国 United States
上場年 2003.0
セクター nan

Blackrock Corporate High Yield Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.62 11.5 11.54 11.56 667000.0 11.56
2021-02-12 11.61 11.53 11.55 11.54 248500.0 11.54
2021-02-11 11.67 11.58 11.59 11.62 370200.0 11.54
2021-02-10 11.8 11.63 11.8 11.65 412800.0 11.57
2021-02-09 11.78 11.63 11.63 11.77 429000.0 11.69
2021-02-08 11.65 11.55 11.55 11.65 420900.0 11.57
2021-02-05 11.59 11.51 11.51 11.56 299200.0 11.48
2021-02-04 11.56 11.44 11.44 11.51 316600.0 11.43
2021-02-03 11.43 11.33 11.37 11.42 452300.0 11.34
2021-02-02 11.36 11.22 11.23 11.34 458300.0 11.26
2021-02-01 11.19 11.07 11.11 11.18 483700.0 11.1
2021-01-29 11.13 11.0 11.1 11.1 566600.0 11.03
2021-01-28 11.15 11.08 11.08 11.13 345600.0 11.06
2021-01-27 11.18 11.0 11.15 11.07 572200.0 11.0
2021-01-26 11.21 11.15 11.19 11.2 344400.0 11.12
2021-01-25 11.27 11.17 11.26 11.19 302700.0 11.11
2021-01-22 11.27 11.22 11.24 11.24 227800.0 11.16
2021-01-21 11.32 11.25 11.28 11.26 257900.0 11.18
2021-01-20 11.31 11.26 11.28 11.27 388000.0 11.19
2021-01-19 11.25 11.18 11.2 11.23 309700.0 11.15
2021-01-15 11.17 11.09 11.14 11.16 847300.0 11.09
2021-01-14 11.2 11.14 11.17 11.15 480800.0 11.08
2021-01-13 11.2 11.12 11.13 11.16 345300.0 11.09
2021-01-12 11.21 11.12 11.2 11.12 500100.0 11.05
2021-01-11 11.26 11.18 11.23 11.19 619100.0 11.11
2021-01-08 11.3 11.21 11.29 11.23 391100.0 11.15
2021-01-07 11.29 11.21 11.21 11.24 701700.0 11.16
2021-01-06 11.5 11.16 11.22 11.2 1215100.0 11.12
2021-01-05 11.31 11.23 11.23 11.28 635700.0 11.2
2021-01-04 11.43 11.2 11.42 11.24 968400.0 11.16
2020-12-31 11.43 11.33 11.38 11.43 1023900.0 11.35
2020-12-30 11.45 11.38 11.44 11.4 805600.0 11.32
2020-12-29 11.52 11.44 11.48 11.46 348600.0 11.31
2020-12-28 11.53 11.44 11.49 11.49 329400.0 11.34
2020-12-24 11.5 11.39 11.39 11.46 238600.0 11.31
2020-12-23 11.41 11.32 11.33 11.36 305800.0 11.21
2020-12-22 11.36 11.3 11.34 11.33 501300.0 11.18
2020-12-21 11.45 11.33 11.35 11.36 633900.0 11.21
2020-12-18 11.58 11.43 11.55 11.47 456300.0 11.32
2020-12-17 11.6 11.54 11.59 11.55 331500.0 11.39
2020-12-16 11.61 11.54 11.59 11.55 329300.0 11.39
2020-12-15 11.63 11.56 11.56 11.62 290900.0 11.46
2020-12-14 11.68 11.56 11.64 11.56 299700.0 11.4
2020-12-11 11.75 11.68 11.7 11.7 309600.0 11.47
2020-12-10 11.81 11.75 11.77 11.76 237000.0 11.52
2020-12-09 11.81 11.77 11.8 11.78 268400.0 11.54
2020-12-08 11.79 11.67 11.69 11.74 371000.0 11.5
2020-12-07 11.76 11.65 11.74 11.69 324800.0 11.46
2020-12-04 11.79 11.7 11.74 11.72 235400.0 11.49
2020-12-03 11.76 11.7 11.71 11.74 298600.0 11.5
2020-12-02 11.7 11.62 11.64 11.69 257000.0 11.46
2020-12-01 11.65 11.53 11.54 11.63 462700.0 11.4
2020-11-30 11.56 11.47 11.54 11.55 348800.0 11.32
2020-11-27 11.55 11.44 11.55 11.51 209600.0 11.28
2020-11-25 11.57 11.35 11.39 11.55 655500.0 11.32
2020-11-24 11.39 11.28 11.35 11.38 222900.0 11.15
2020-11-23 11.29 11.26 11.29 11.28 284300.0 11.05
2020-11-20 11.28 11.2 11.28 11.26 296700.0 11.03
2020-11-19 11.33 11.23 11.26 11.3 256500.0 11.07
2020-11-18 11.35 11.23 11.25 11.28 277200.0 11.05
2020-11-17 11.24 11.18 11.22 11.23 369000.0 11.0
2020-11-16 11.24 11.13 11.13 11.21 327500.0 10.99
2020-11-13 11.21 11.12 11.21 11.12 436100.0 10.9
2020-11-12 11.3 11.22 11.25 11.24 285800.0 10.94
2020-11-11 11.36 11.24 11.35 11.27 316100.0 10.97
2020-11-10 11.35 11.2 11.21 11.35 268700.0 11.05
2020-11-09 11.35 11.14 11.34 11.2 572700.0 10.9
2020-11-06 11.12 11.0 11.01 11.11 207500.0 10.81
2020-11-05 11.06 10.91 10.93 11.06 422900.0 10.76
2020-11-04 10.86 10.75 10.75 10.85 176600.0 10.56
2020-11-03 10.71 10.64 10.68 10.71 326600.0 10.42
2020-11-02 10.72 10.59 10.68 10.64 358200.0 10.35
2020-10-30 10.69 10.55 10.65 10.6 401200.0 10.32
2020-10-29 10.67 10.57 10.59 10.65 157000.0 10.36
2020-10-28 10.7 10.54 10.62 10.59 363600.0 10.31
2020-10-27 10.8 10.66 10.73 10.73 209200.0 10.44
2020-10-26 10.84 10.72 10.79 10.74 242400.0 10.45
2020-10-23 10.87 10.8 10.84 10.83 182900.0 10.54
2020-10-22 10.87 10.8 10.87 10.82 389100.0 10.53
2020-10-21 10.86 10.79 10.8 10.84 139700.0 10.55
2020-10-20 10.86 10.77 10.77 10.83 140300.0 10.54
2020-10-19 10.87 10.7 10.75 10.72 307600.0 10.43
2020-10-16 10.92 10.76 10.87 10.76 223600.0 10.47
2020-10-15 10.9 10.83 10.89 10.87 236600.0 10.58
2020-10-14 11.04 10.92 11.03 10.95 270000.0 10.66
2020-10-13 11.21 11.05 11.21 11.1 290400.0 10.73
2020-10-12 11.19 11.14 11.14 11.19 237400.0 10.81
2020-10-09 11.17 11.08 11.16 11.11 313900.0 10.74
2020-10-08 11.15 11.06 11.09 11.11 221900.0 10.74
2020-10-07 11.06 10.96 10.96 11.05 362700.0 10.68
2020-10-06 10.95 10.87 10.91 10.91 383100.0 10.54
2020-10-05 10.91 10.79 10.8 10.91 237000.0 10.54
2020-10-02 10.75 10.61 10.61 10.75 192400.0 10.39
2020-10-01 10.75 10.66 10.7 10.7 371300.0 10.34
2020-09-30 10.68 10.57 10.62 10.68 906200.0 10.32
2020-09-29 10.57 10.5 10.56 10.55 287000.0 10.19
2020-09-28 10.66 10.55 10.57 10.56 383900.0 10.2
2020-09-25 10.54 10.48 10.54 10.51 332200.0 10.16
2020-09-24 10.73 10.56 10.71 10.56 647800.0 10.2
2020-09-23 10.92 10.72 10.91 10.75 364600.0 10.39
2020-09-22 10.94 10.88 10.9 10.92 201500.0 10.55
2020-09-21 10.98 10.84 10.92 10.91 474100.0 10.54
2020-09-18 11.15 11.03 11.15 11.06 509900.0 10.69
2020-09-17 11.15 10.73 11.06 11.13 336100.0 10.76
2020-09-16 11.22 11.16 11.17 11.18 301400.0 10.8
2020-09-15 11.24 11.13 11.15 11.18 309700.0 10.8
2020-09-14 11.15 11.09 11.12 11.11 316200.0 10.74
2020-09-11 11.17 11.08 11.15 11.15 256200.0 10.7
2020-09-10 11.16 11.09 11.09 11.12 354000.0 10.67
2020-09-09 11.09 10.93 10.95 11.09 318400.0 10.64
2020-09-08 11.01 10.58 10.98 10.94 552900.0 10.5
2020-09-04 11.22 11.01 11.2 11.09 489200.0 10.64
2020-09-03 11.25 11.08 11.25 11.2 627900.0 10.75
2020-09-02 11.33 11.2 11.2 11.31 578500.0 10.85
2020-09-01 11.23 11.1 11.1 11.22 385600.0 10.77
2020-08-31 11.15 11.07 11.12 11.11 393100.0 10.66
2020-08-28 11.11 11.07 11.09 11.09 258300.0 10.64
2020-08-27 11.09 11.03 11.04 11.07 393600.0 10.62
2020-08-26 11.06 10.97 11.0 11.03 282300.0 10.58
2020-08-25 11.03 10.99 11.03 11.01 397400.0 10.56
2020-08-24 11.02 10.98 11.0 11.01 190300.0 10.56
2020-08-21 11.0 10.94 10.95 10.97 404700.0 10.53
2020-08-20 10.99 10.87 10.87 10.95 638200.0 10.51
2020-08-19 10.91 10.88 10.9 10.88 293200.0 10.44
2020-08-18 10.96 10.86 10.86 10.91 280700.0 10.47
2020-08-17 10.9 10.81 10.85 10.86 329700.0 10.42
2020-08-14 10.91 10.81 10.86 10.86 255500.0 10.42
2020-08-13 10.96 10.86 10.96 10.86 222800.0 10.42
2020-08-12 11.07 10.96 11.0 10.99 468500.0 10.47
2020-08-11 11.05 10.97 11.05 10.97 353700.0 10.45
2020-08-10 11.02 10.9 10.9 11.02 312000.0 10.5
2020-08-07 10.94 10.88 10.94 10.89 219800.0 10.38
2020-08-06 10.94 10.86 10.87 10.92 249700.0 10.4
2020-08-05 10.9 10.79 10.79 10.87 444000.0 10.36
2020-08-04 10.74 10.59 10.61 10.73 334500.0 10.22
2020-08-03 10.63 10.56 10.58 10.59 297600.0 10.09
2020-07-31 10.63 10.55 10.6 10.58 337800.0 10.08
2020-07-30 10.63 10.48 10.63 10.52 864200.0 10.02
2020-07-29 10.65 10.53 10.53 10.65 228100.0 10.15
2020-07-28 10.56 10.48 10.5 10.5 285400.0 10.0
2020-07-27 10.59 10.47 10.59 10.5 592500.0 10.0
2020-07-24 10.58 10.47 10.5 10.55 283400.0 10.05
2020-07-23 10.57 10.48 10.52 10.5 301900.0 10.0
2020-07-22 10.56 10.49 10.49 10.55 245400.0 10.05
2020-07-21 10.52 10.45 10.45 10.51 289400.0 10.01
2020-07-20 10.45 10.37 10.45 10.43 426500.0 9.94
2020-07-17 10.52 10.38 10.47 10.42 460600.0 9.93
2020-07-16 10.55 10.45 10.51 10.46 359400.0 9.97
2020-07-15 10.55 10.49 10.49 10.52 339200.0 10.02
2020-07-14 10.44 10.35 10.38 10.44 417700.0 9.95
2020-07-13 10.52 10.44 10.5 10.48 753800.0 9.91
2020-07-10 10.46 10.36 10.39 10.45 336500.0 9.88
2020-07-09 10.46 10.34 10.45 10.39 476900.0 9.83
2020-07-08 10.52 10.42 10.44 10.44 475700.0 9.87
2020-07-07 10.57 10.41 10.44 10.42 323000.0 9.85
2020-07-06 10.52 10.4 10.46 10.52 433600.0 9.95
2020-07-02 10.43 10.31 10.32 10.34 409500.0 9.78
2020-07-01 10.34 10.21 10.21 10.24 418800.0 9.68
2020-06-30 10.3 10.15 10.15 10.17 639700.0 9.62
2020-06-29 10.2 10.07 10.16 10.09 456100.0 9.54
2020-06-26 10.24 10.1 10.24 10.11 439300.0 9.56
2020-06-25 10.27 10.13 10.22 10.24 389400.0 9.68
2020-06-24 10.33 10.18 10.32 10.22 387100.0 9.66
2020-06-23 10.36 10.27 10.27 10.34 426700.0 9.78
2020-06-22 10.29 10.21 10.22 10.24 323700.0 9.68
2020-06-19 10.3 10.2 10.26 10.25 214500.0 9.69
2020-06-18 10.21 10.09 10.12 10.21 280200.0 9.66
2020-06-17 10.29 10.11 10.18 10.13 355500.0 9.58
2020-06-16 10.39 10.11 10.24 10.14 540800.0 9.59
2020-06-15 10.13 9.86 10.02 10.06 731500.0 9.51
2020-06-12 10.22 10.03 10.2 10.1 635300.0 9.55
2020-06-11 10.25 9.93 10.25 10.07 1122900.0 9.45
2020-06-10 10.56 10.41 10.54 10.52 533100.0 9.87
2020-06-09 10.52 10.37 10.49 10.43 424800.0 9.79
2020-06-08 10.57 10.49 10.56 10.54 520000.0 9.89
2020-06-05 10.72 10.45 10.71 10.46 803800.0 9.82
2020-06-04 10.54 10.35 10.48 10.51 522400.0 9.86
2020-06-03 10.64 10.44 10.59 10.44 837000.0 9.8
2020-06-02 10.5 10.25 10.27 10.5 548900.0 9.85
2020-06-01 10.22 10.03 10.06 10.22 461100.0 9.59
2020-05-29 10.12 9.98 9.99 10.06 573100.0 9.44
2020-05-28 10.14 9.92 10.13 9.95 1138000.0 9.34
2020-05-27 10.12 9.91 9.94 10.1 551900.0 9.48
2020-05-26 9.96 9.79 9.83 9.87 413300.0 9.26
2020-05-22 9.73 9.68 9.7 9.72 352600.0 9.12
2020-05-21 9.75 9.61 9.7 9.67 353600.0 9.07
2020-05-20 9.65 9.5 9.5 9.63 551000.0 9.04
2020-05-19 9.5 9.38 9.4 9.46 526800.0 8.88
2020-05-18 9.4 9.17 9.24 9.39 480000.0 8.81
2020-05-15 9.3 9.11 9.25 9.11 741400.0 8.55
2020-05-14 9.34 9.11 9.3 9.25 720000.0 8.68
2020-05-13 9.65 9.44 9.65 9.53 1002200.0 8.87
2020-05-12 9.72 9.6 9.65 9.63 531800.0 8.96
2020-05-11 9.75 9.6 9.73 9.61 632300.0 8.94
2020-05-08 9.8 9.68 9.72 9.7 1607000.0 9.03
2020-05-07 9.76 9.64 9.67 9.68 574100.0 9.01
2020-05-06 9.64 9.53 9.58 9.6 475000.0 8.93
2020-05-05 9.59 9.48 9.48 9.53 457100.0 8.87
2020-05-04 9.47 9.21 9.22 9.42 791800.0 8.77
2020-05-01 9.36 9.2 9.2 9.28 856100.0 8.64
2020-04-30 9.37 9.22 9.3 9.36 588500.0 8.71
2020-04-29 9.31 9.09 9.09 9.3 650400.0 8.66
2020-04-28 9.21 9.04 9.21 9.07 413300.0 8.44
2020-04-27 9.16 9.0 9.09 9.05 576500.0 8.42
2020-04-24 9.24 8.99 9.2 9.03 661200.0 8.4
2020-04-23 9.27 9.14 9.17 9.17 514800.0 8.53
2020-04-22 9.19 8.93 8.93 9.18 508300.0 8.54
2020-04-21 8.99 8.81 8.92 8.88 613300.0 8.26
2020-04-20 9.33 9.05 9.25 9.07 543500.0 8.44
2020-04-17 9.58 9.24 9.56 9.35 1221100.0 8.7
2020-04-16 9.39 9.21 9.37 9.25 956200.0 8.61
2020-04-15 9.49 9.24 9.45 9.38 755800.0 8.73
2020-04-14 9.71 9.46 9.5 9.59 794200.0 8.93
2020-04-13 9.89 9.2 9.8 9.38 1671000.0 8.66
2020-04-09 10.24 9.53 9.54 9.75 1552000.0 9.0
2020-04-08 9.38 8.86 8.86 9.22 1291800.0 8.51
2020-04-07 8.98 8.69 8.77 8.78 1091600.0 8.1
2020-04-06 8.68 8.37 8.41 8.59 1040900.0 7.93
2020-04-03 8.61 8.18 8.55 8.31 1004500.0 7.67
2020-04-02 8.71 8.38 8.48 8.63 928600.0 7.96
2020-04-01 8.5 8.32 8.37 8.48 1048200.0 7.83
2020-03-31 8.88 8.65 8.81 8.8 1379400.0 8.12
2020-03-30 8.78 8.2 8.31 8.78 1296500.0 8.1
2020-03-27 8.66 8.2 8.41 8.44 1608000.0 7.79
2020-03-26 8.6 8.26 8.28 8.57 2402200.0 7.91
2020-03-25 8.24 7.47 7.5 8.23 3157600.0 7.6
2020-03-24 7.5 7.0 7.0 7.3 1634400.0 6.74
2020-03-23 7.43 6.64 7.38 6.64 3002300.0 6.13
2020-03-20 7.94 7.33 7.47 7.4 2392600.0 6.83
2020-03-19 7.55 6.26 6.69 7.47 2598900.0 6.89
2020-03-18 7.76 6.5 7.75 6.78 3041300.0 6.26
2020-03-17 8.33 8.0 8.27 8.23 2628800.0 7.6
2020-03-16 8.79 8.15 8.6 8.26 2060500.0 7.62
2020-03-13 9.3 8.85 8.97 9.3 1539200.0 8.58
2020-03-12 9.1 7.78 9.0 8.76 2234000.0 8.01
2020-03-11 9.82 9.52 9.8 9.59 1339700.0 8.77
2020-03-10 10.08 9.73 9.98 9.95 1124000.0 9.1
2020-03-09 9.88 9.07 9.66 9.78 1796000.0 8.95
2020-03-06 10.7 10.5 10.65 10.55 1005000.0 9.65
2020-03-05 10.98 10.77 10.94 10.78 617600.0 9.86
2020-03-04 11.12 10.86 10.87 11.08 701000.0 10.14
2020-03-03 10.94 10.61 10.72 10.74 898600.0 9.82
2020-03-02 10.78 10.44 10.48 10.65 1123000.0 9.74
2020-02-28 10.54 10.31 10.44 10.41 2747700.0 9.52
2020-02-27 10.8 10.41 10.78 10.68 1813100.0 9.77
2020-02-26 11.04 10.84 10.89 10.88 1110600.0 9.95
2020-02-25 11.2 10.86 11.18 10.9 1448600.0 9.97
2020-02-24 11.45 11.1 11.43 11.15 1178900.0 10.2
2020-02-21 11.67 11.5 11.66 11.57 903800.0 10.58
2020-02-20 11.72 11.64 11.67 11.67 515300.0 10.67
2020-02-19 11.68 11.61 11.62 11.67 298400.0 10.67
2020-02-18 11.62 11.55 11.55 11.61 317200.0 10.62