Italia markets closed

BlackRock Corporate High Yield Fund, Inc. (HYT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,58-0,09 (-0,93%)
In data: 12:34PM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20249,669,689,579,589,58151.036
23 apr 20249,669,689,609,679,67210.900
22 apr 20249,469,609,459,599,59500.900
19 apr 20249,429,459,429,459,45168.000
18 apr 20249,429,449,399,439,43158.100
17 apr 20249,389,449,389,449,44321.600
16 apr 20249,279,379,219,359,351.043.000
15 apr 20249,509,529,259,269,26918.400
12 apr 20249,639,649,479,479,47467.300
12 apr 20240.078 Dividendo
11 apr 20249,779,789,679,729,64512.000
10 apr 20249,749,789,699,779,69623.600
09 apr 20249,799,809,769,809,72313.300
08 apr 20249,769,789,739,759,67335.500
05 apr 20249,749,769,709,759,67292.400
04 apr 20249,809,809,729,739,65334.900
03 apr 20249,729,789,709,779,69254.100
02 apr 20249,719,749,679,749,66302.200
01 apr 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 gen 20249,629,659,599,609,37411.100
30 gen 20249,629,639,609,629,39420.100
29 gen 20249,549,629,509,629,39792.200
26 gen 20249,539,549,499,529,29361.800
25 gen 20249,549,559,499,529,29369.200
24 gen 20249,559,559,459,489,25375.100
23 gen 20249,469,489,429,489,25496.900
22 gen 20249,409,489,409,459,23415.400
19 gen 20249,529,529,359,389,16602.200
18 gen 20249,539,549,469,489,25540.400
17 gen 20249,529,539,479,499,26379.700
16 gen 20249,679,679,559,569,33610.900
12 gen 20249,689,819,669,679,441.205.800
11 gen 20249,659,699,619,689,45539.000
11 gen 20240.078 Dividendo
10 gen 20249,749,809,709,739,42780.400
09 gen 20249,719,749,629,709,39582.300
08 gen 20249,619,719,599,719,40657.900
05 gen 20249,569,649,559,579,27480.300
04 gen 20249,539,589,509,569,26468.900
03 gen 20249,509,539,469,529,22519.100
02 gen 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
15 dic 20239,299,329,209,218,92354.500
14 dic 20239,169,299,139,278,98764.000
14 dic 20230.078 Dividendo
13 dic 20239,009,258,979,238,861.225.400
12 dic 20238,988,998,938,968,60350.600
11 dic 20238,918,988,898,988,62367.600
08 dic 20238,979,018,878,908,55500.900
07 dic 20238,968,998,948,968,60294.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...