Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Credit Allocation Income Trust, Inc. (NY: BTZ )

10.45 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.866 3.866 3.749 3.753 302,055 -0.08(-2.06%)
Oct 29, 2009 3.739 3.838 3.739 3.831 414,985 +0.07(+1.73%)
Oct 28, 2009 3.807 3.838 3.749 3.766 486,252 -0.07(-1.87%)
Oct 27, 2009 3.787 3.852 3.787 3.838 554,216 +0.03(+0.90%)
Oct 26, 2009 3.821 3.876 3.800 3.804 470,335 -0.02(-0.54%)
Oct 23, 2009 3.845 3.855 3.824 3.824 336,396 -0.03(-0.89%)
Oct 22, 2009 3.835 3.872 3.824 3.859 398,545 +0.02(+0.63%)
Oct 21, 2009 3.879 3.879 3.835 3.835 390,887 -0.05(-1.32%)
Oct 20, 2009 3.887 3.893 3.852 3.886 477,473 +0.01(+0.26%)
Oct 19, 2009 3.845 3.900 3.835 3.876 489,693 +0.04(+0.98%)
Oct 16, 2009 3.787 3.852 3.787 3.838 355,003 +0.01(+0.36%)
Oct 15, 2009 3.852 3.869 3.818 3.824 444,203 -0.04(-1.06%)
Oct 14, 2009 3.896 3.896 3.848 3.866 293,979 -0.00(-0.09%)
Oct 13, 2009 3.883 3.896 3.848 3.869 365,416 -0.04(-1.05%)
Oct 12, 2009 3.931 4.006 3.893 3.910 550,624 -0.02(-0.52%)
Oct 09, 2009 3.931 3.931 3.913 3.931 543,462 +0.01(+0.35%)
Oct 08, 2009 3.900 3.927 3.900 3.917 444,110 +0.03(+0.70%)
Oct 07, 2009 3.872 3.910 3.859 3.890 534,344 +0.03(+0.80%)
Oct 06, 2009 3.821 3.900 3.818 3.859 531,187 +0.05(+1.35%)
Oct 05, 2009 3.770 3.818 3.770 3.807 672,328 +0.04(+1.00%)
Oct 02, 2009 3.698 3.779 3.698 3.770 841,390 -0.03(-0.90%)
Oct 01, 2009 3.896 3.896 3.783 3.804 802,499 -0.09(-2.29%)
Sep 30, 2009 3.931 3.934 3.872 3.893 443,555 +0.00(+0.00%)
Sep 29, 2009 3.910 3.927 3.876 3.893 408,510 -0.03(-0.79%)
Sep 28, 2009 3.890 3.931 3.876 3.924 313,571 +0.04(+1.06%)
Sep 25, 2009 3.831 3.893 3.828 3.883 386,018 +0.06(+1.61%)
Sep 24, 2009 3.859 3.879 3.811 3.821 421,259 -0.03(-0.80%)
Sep 23, 2009 3.855 3.890 3.852 3.852 324,780 -0.01(-0.18%)
Sep 22, 2009 3.852 3.886 3.835 3.859 349,767 +0.01(+0.36%)
Sep 21, 2009 3.797 3.852 3.797 3.845 407,383 -0.02(-0.44%)
Sep 18, 2009 3.876 3.900 3.845 3.862 398,615 +0.01(+0.18%)
Sep 17, 2009 3.828 3.903 3.828 3.855 479,362 +0.00(+0.09%)
Sep 16, 2009 3.804 3.862 3.804 3.852 506,279 +0.03(+0.81%)
Sep 15, 2009 3.800 3.833 3.756 3.821 726,649 -0.00(-0.09%)
Sep 14, 2009 3.756 3.824 3.756 3.824 286,596 +0.02(+0.45%)
Sep 11, 2009 3.804 3.828 3.794 3.807 298,494 -0.04(-0.98%)
Sep 10, 2009 3.794 3.845 3.793 3.845 509,679 +0.05(+1.26%)
Sep 09, 2009 3.790 3.811 3.777 3.797 366,303 -0.02(-0.45%)
Sep 08, 2009 3.783 3.814 3.749 3.814 359,656 +0.05(+1.27%)
Sep 04, 2009 3.739 3.783 3.725 3.767 335,645 +0.01(+0.37%)
Sep 03, 2009 3.746 3.763 3.701 3.753 363,871 +0.00(+0.09%)
Sep 02, 2009 3.667 3.749 3.653 3.749 683,239 +0.05(+1.24%)
Sep 01, 2009 3.742 3.783 3.698 3.703 527,089 -0.10(-2.56%)
Aug 31, 2009 3.780 3.800 3.725 3.800 537,162 +0.04(+1.00%)
Aug 28, 2009 3.732 3.763 3.711 3.763 333,989 +0.01(+0.37%)
Aug 27, 2009 3.711 3.756 3.681 3.749 441,160 +0.01(+0.37%)
Aug 26, 2009 3.756 3.756 3.701 3.735 409,147 +0.02(+0.46%)
Aug 25, 2009 3.729 3.753 3.708 3.718 228,936 -0.01(-0.37%)
Aug 24, 2009 3.708 3.756 3.691 3.732 598,987 +0.05(+1.49%)
Aug 21, 2009 3.705 3.718 3.667 3.677 413,498 +0.01(+0.28%)
Aug 20, 2009 3.633 3.753 3.633 3.667 461,172 +0.03(+0.75%)
Aug 19, 2009 3.650 3.691 3.612 3.640 342,599 -0.03(-0.84%)
Aug 18, 2009 3.643 3.708 3.640 3.670 321,968 +0.13(+3.74%)
Aug 17, 2009 3.595 3.684 3.527 3.538 678,657 -0.17(-4.59%)
Aug 14, 2009 3.773 3.773 3.695 3.708 324,783 +0.01(+0.37%)
Aug 13, 2009 3.729 3.780 3.664 3.694 336,408 -0.01(-0.19%)
Aug 12, 2009 3.732 3.751 3.684 3.701 357,784 -0.04(-1.19%)
Aug 11, 2009 3.780 3.800 3.715 3.746 375,103 -0.03(-0.91%)
Aug 10, 2009 3.691 3.780 3.664 3.780 555,046 +0.09(+2.51%)
Aug 07, 2009 3.766 3.814 3.653 3.688 1,042,198 -0.04(-1.17%)
Aug 06, 2009 3.722 3.766 3.688 3.731 551,214 +0.02(+0.53%)
Aug 05, 2009 3.688 3.711 3.664 3.711 525,906 +0.02(+0.56%)
Aug 04, 2009 3.636 3.694 3.629 3.691 753,586 +0.03(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.