Mercados españoles abiertos en 5 hrs 46 min

BlackRock Corporate High Yield Fund, Inc. (HYT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,85+0,01 (+0,10%)
Al cierre: 04:00PM EDT
9,88 +0,03 (+0,30%)
Después del cierre: 07:52PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20249,859,889,839,859,85309.191
03 may 20249,759,859,749,849,84419.900
02 may 20249,749,759,699,739,73351.900
01 may 20249,659,749,649,739,73408.800
30 abr 20249,669,719,659,669,66288.100
29 abr 20249,699,709,669,699,69191.900
26 abr 20249,619,729,619,689,68299.200
25 abr 20249,549,629,539,609,60384.700
24 abr 20249,669,689,579,629,62264.100
23 abr 20249,669,689,609,679,67210.900
22 abr 20249,469,609,459,599,59500.900
19 abr 20249,429,459,429,459,45168.000
18 abr 20249,429,449,399,439,43158.100
17 abr 20249,389,449,389,449,44321.600
16 abr 20249,279,379,219,359,351.043.000
15 abr 20249,509,529,259,269,26918.400
12 abr 20249,639,649,479,479,47467.300
12 abr 20240.078 Dividendo
11 abr 20249,779,789,679,729,64512.000
10 abr 20249,749,789,699,779,69623.600
09 abr 20249,799,809,769,809,72313.300
08 abr 20249,769,789,739,759,67335.500
05 abr 20249,749,769,709,759,67292.400
04 abr 20249,809,809,729,739,65334.900
03 abr 20249,729,789,709,779,69254.100
02 abr 20249,719,749,679,749,66302.200
01 abr 20249,779,799,709,789,70481.100
28 mar 20249,859,859,789,799,711.059.900
27 mar 20249,839,859,799,859,77346.200
26 mar 20249,799,839,779,809,72325.800
25 mar 20249,799,809,739,739,65323.900
22 mar 20249,809,859,769,789,70423.500
21 mar 20249,809,809,749,789,70308.700
20 mar 20249,729,809,709,769,68375.400
19 mar 20249,769,779,709,749,66536.900
18 mar 20249,709,779,689,749,66256.200
15 mar 20249,669,739,649,689,60177.800
14 mar 20249,799,799,659,689,60435.700
14 mar 20240.078 Dividendo
13 mar 20249,809,919,809,889,72756.200
12 mar 20249,789,809,749,789,62383.100
11 mar 20249,809,809,749,789,62401.300
08 mar 20249,809,809,769,799,63278.700
07 mar 20249,809,829,769,789,62360.500
06 mar 20249,729,759,679,759,60254.800
05 mar 20249,749,799,699,699,54307.600
04 mar 20249,729,779,729,759,60341.600
01 mar 20249,709,799,699,789,62421.700
29 feb 20249,699,709,629,709,55336.100
28 feb 20249,569,649,539,649,49197.200
27 feb 20249,539,589,539,579,42302.600
26 feb 20249,559,589,519,529,37252.900
23 feb 20249,579,589,559,569,41306.400
22 feb 20249,589,609,569,579,42343.100
21 feb 20249,599,629,549,589,43253.600
20 feb 20249,599,629,549,589,43317.000
16 feb 20249,579,619,549,569,41306.900
15 feb 20249,639,659,579,619,46353.500
14 feb 20249,639,639,599,629,47468.500
14 feb 20240.078 Dividendo
13 feb 20249,639,689,609,669,43394.600
12 feb 20249,699,759,679,719,48508.600
09 feb 20249,639,719,619,719,48417.500
08 feb 20249,649,649,579,609,37470.400
07 feb 20249,679,679,619,649,41272.900
06 feb 20249,639,639,619,639,40394.300
05 feb 20249,639,639,539,609,37344.900
02 feb 20249,619,669,589,649,41524.600
01 feb 20249,649,669,629,649,41548.500
31 ene 20249,629,659,599,609,37411.100
30 ene 20249,629,639,609,629,39420.100
29 ene 20249,549,629,509,629,39792.200
26 ene 20249,539,549,499,529,29361.800
25 ene 20249,549,559,499,529,29369.200
24 ene 20249,559,559,459,489,25375.100
23 ene 20249,469,489,429,489,25496.900
22 ene 20249,409,489,409,459,23415.400
19 ene 20249,529,529,359,389,16602.200
18 ene 20249,539,549,469,489,25540.400
17 ene 20249,529,539,479,499,26379.700
16 ene 20249,679,679,559,569,33610.900
12 ene 20249,689,819,669,679,441.205.800
11 ene 20249,659,699,619,689,45539.000
11 ene 20240.078 Dividendo
10 ene 20249,749,809,709,739,42780.400
09 ene 20249,719,749,629,709,39582.300
08 ene 20249,619,719,599,719,40657.900
05 ene 20249,569,649,559,579,27480.300
04 ene 20249,539,589,509,569,26468.900
03 ene 20249,509,539,469,529,22519.100
02 ene 20249,499,539,469,529,22661.500
29 dic 20239,569,599,429,439,13529.000
28 dic 20239,519,579,479,569,26494.100
27 dic 20239,489,529,459,519,21623.300
26 dic 20239,419,469,399,449,14372.300
22 dic 20239,369,469,369,419,11588.300
21 dic 20239,249,369,249,369,06548.900
20 dic 20239,299,339,219,228,93654.100
19 dic 20239,319,349,239,268,97456.300
18 dic 20239,239,299,229,278,98451.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...