BlackRock Corporate High ... (HYT)
8.69
-0.62 (-6.66%)
At close: Apr 04, 2025, 3:59 PM
8.67
-0.23%
After-hours: Apr 04, 2025, 05:51 PM EDT
BlackRock Corporate High Yield Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 9.16 | 9.18 | 8.57 | 8.68 | -0.63 | -6.77% | 3,044,214 |
| Apr 3, 2025 | 9.47 | 9.51 | 9.31 | 9.31 | -0.26 | -2.72% | 1,246,546 |
| Apr 2, 2025 | 9.58 | 9.60 | 9.56 | 9.57 | -0.03 | -0.31% | 351,155 |
| Apr 1, 2025 | 9.60 | 9.61 | 9.50 | 9.60 | 0.02 | 0.21% | 887,500 |
| Mar 31, 2025 | 9.59 | 9.60 | 9.52 | 9.58 | -0.03 | -0.31% | 664,800 |
| Mar 28, 2025 | 9.60 | 9.64 | 9.55 | 9.61 | 0.03 | 0.31% | 419,500 |
| Mar 27, 2025 | 9.63 | 9.63 | 9.58 | 9.58 | -0.05 | -0.52% | 374,800 |
| Mar 26, 2025 | 9.66 | 9.67 | 9.58 | 9.63 | -0.02 | -0.21% | 389,800 |
| Mar 25, 2025 | 9.63 | 9.65 | 9.60 | 9.65 | 0.04 | 0.42% | 382,762 |
| Mar 24, 2025 | 9.61 | 9.66 | 9.57 | 9.61 | 0.01 | 0.10% | 555,800 |
| Mar 21, 2025 | 9.60 | 9.61 | 9.54 | 9.60 | 0.00 | 0.00% | 530,302 |
| Mar 20, 2025 | 9.60 | 9.65 | 9.57 | 9.60 | 0.00 | 0.00% | 575,000 |
| Mar 19, 2025 | 9.54 | 9.61 | 9.54 | 9.60 | 0.05 | 0.52% | 440,200 |
| Mar 18, 2025 | 9.49 | 9.55 | 9.48 | 9.55 | 0.06 | 0.63% | 464,051 |
| Mar 17, 2025 | 9.60 | 9.63 | 9.45 | 9.49 | -0.10 | -1.04% | 1,950,418 |
| Mar 14, 2025 | 9.60 | 9.63 | 9.58 | 9.59 | -0.08 | -0.83% | 513,900 |
| Mar 13, 2025 | 9.71 | 9.72 | 9.67 | 9.67 | -0.04 | -0.41% | 395,602 |
| Mar 12, 2025 | 9.75 | 9.76 | 9.70 | 9.71 | -0.02 | -0.21% | 561,816 |
| Mar 11, 2025 | 9.79 | 9.80 | 9.72 | 9.73 | -0.06 | -0.61% | 538,224 |
| Mar 10, 2025 | 9.84 | 9.84 | 9.78 | 9.79 | -0.05 | -0.51% | 488,769 |
| Mar 7, 2025 | 9.81 | 9.86 | 9.81 | 9.84 | -0.01 | -0.10% | 691,488 |
| Mar 6, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 0.06 | 0.61% | 476,200 |
| Mar 5, 2025 | 9.83 | 9.83 | 9.78 | 9.79 | -0.01 | -0.10% | 403,819 |
| Mar 4, 2025 | 9.85 | 9.86 | 9.76 | 9.80 | -0.09 | -0.91% | 884,290 |
| Mar 3, 2025 | 9.88 | 9.90 | 9.87 | 9.89 | 0.01 | 0.10% | 509,517 |
| Feb 28, 2025 | 9.84 | 9.88 | 9.82 | 9.88 | 0.05 | 0.51% | 746,240 |
| Feb 27, 2025 | 9.82 | 9.88 | 9.82 | 9.83 | 0.03 | 0.31% | 658,908 |
| Feb 26, 2025 | 9.80 | 9.82 | 9.79 | 9.80 | 0.00 | 0.00% | 550,336 |
| Feb 25, 2025 | 9.78 | 9.82 | 9.78 | 9.80 | 0.02 | 0.20% | 496,600 |
| Feb 24, 2025 | 9.80 | 9.81 | 9.75 | 9.78 | -0.03 | -0.31% | 542,339 |
| Feb 21, 2025 | 9.82 | 9.83 | 9.79 | 9.81 | 0.02 | 0.20% | 412,316 |
| Feb 20, 2025 | 9.81 | 9.82 | 9.77 | 9.79 | -0.01 | -0.10% | 648,237 |
| Feb 19, 2025 | 9.80 | 9.82 | 9.78 | 9.80 | 0.00 | 0.00% | 483,000 |
| Feb 18, 2025 | 9.87 | 9.87 | 9.77 | 9.80 | -0.10 | -1.01% | 1,242,500 |
| Feb 14, 2025 | 9.87 | 9.91 | 9.86 | 9.90 | -0.04 | -0.40% | 541,652 |
| Feb 13, 2025 | 9.91 | 9.96 | 9.88 | 9.94 | 0.06 | 0.61% | 1,568,800 |
| Feb 12, 2025 | 9.85 | 9.88 | 9.83 | 9.88 | 0.01 | 0.10% | 451,212 |
| Feb 11, 2025 | 9.85 | 9.88 | 9.84 | 9.87 | 0.02 | 0.20% | 902,700 |
| Feb 10, 2025 | 9.88 | 9.89 | 9.79 | 9.85 | -0.03 | -0.30% | 841,100 |
| Feb 7, 2025 | 9.98 | 10.02 | 9.83 | 9.88 | -0.09 | -0.90% | 934,822 |
| Feb 6, 2025 | 9.96 | 10.00 | 9.96 | 9.97 | 0.01 | 0.10% | 426,400 |
| Feb 5, 2025 | 9.96 | 9.97 | 9.92 | 9.96 | 0.01 | 0.10% | 404,423 |
| Feb 4, 2025 | 9.88 | 9.95 | 9.88 | 9.95 | 0.07 | 0.71% | 418,500 |
| Feb 3, 2025 | 9.89 | 9.90 | 9.83 | 9.88 | -0.02 | -0.20% | 1,409,353 |
| Jan 31, 2025 | 9.88 | 9.90 | 9.85 | 9.90 | 0.02 | 0.20% | 598,800 |
| Jan 30, 2025 | 9.84 | 9.88 | 9.84 | 9.88 | 0.10 | 1.02% | 505,132 |
| Jan 29, 2025 | 9.80 | 9.82 | 9.78 | 9.78 | -0.01 | -0.10% | 441,206 |
| Jan 28, 2025 | 9.79 | 9.80 | 9.75 | 9.79 | 0.03 | 0.31% | 406,325 |
| Jan 27, 2025 | 9.80 | 9.84 | 9.75 | 9.76 | -0.04 | -0.41% | 566,300 |
| Jan 24, 2025 | 9.83 | 9.83 | 9.77 | 9.80 | -0.03 | -0.31% | 446,400 |