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 )

10.44 -0.12 (-1.14%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
May 23, 2024 10.54 10.54 10.43 10.44 175,957 -0.12(-1.14%)
May 22, 2024 10.53 10.58 10.52 10.56 175,767 +0.03(+0.28%)
May 21, 2024 10.52 10.53 10.47 10.53 129,437 +0.04(+0.38%)
May 20, 2024 10.44 10.49 10.41 10.49 173,886 +0.06(+0.58%)
May 17, 2024 10.49 10.49 10.42 10.43 135,247 -0.05(-0.48%)
May 16, 2024 10.46 10.49 10.44 10.48 211,511 +0.00(+0.00%)
May 15, 2024 10.46 10.50 10.45 10.48 281,299 +0.11(+1.06%)
May 14, 2024 10.34 10.38 10.30 10.37 250,114 +0.02(+0.23%)
May 13, 2024 10.35 10.39 10.32 10.35 162,252 +0.00(+0.00%)
May 10, 2024 10.41 10.41 10.31 10.35 190,789 -0.07(-0.67%)
May 09, 2024 10.41 10.42 10.35 10.42 245,994 +0.01(+0.10%)
May 08, 2024 10.42 10.46 10.33 10.41 295,063 -0.01(-0.10%)
May 07, 2024 10.48 10.48 10.35 10.42 289,607 +0.04(+0.38%)
May 06, 2024 10.29 10.38 10.28 10.38 231,584 +0.08(+0.77%)
May 03, 2024 10.23 10.30 10.22 10.30 260,525 +0.14(+1.37%)
May 02, 2024 10.11 10.16 10.10 10.16 302,665 +0.03(+0.29%)
May 01, 2024 10.08 10.14 10.06 10.13 332,501 +0.09(+0.89%)
Apr 30, 2024 10.08 10.11 10.02 10.04 199,831 -0.07(-0.69%)
Apr 29, 2024 10.01 10.11 10.01 10.11 220,023 +0.10(+0.99%)
Apr 26, 2024 10.03 10.09 9.979 10.01 420,825 -0.01(-0.10%)
Apr 25, 2024 10.01 10.02 9.920 10.02 283,667 -0.04(-0.39%)
Apr 24, 2024 10.10 10.10 10.02 10.06 240,316 -0.02(-0.20%)
Apr 23, 2024 10.04 10.10 10.01 10.08 189,211 +0.06(+0.59%)
Apr 22, 2024 10.03 10.04 9.979 10.02 230,088 +0.00(+0.00%)
Apr 19, 2024 9.989 10.03 9.979 10.02 216,260 +0.02(+0.20%)
Apr 18, 2024 10.03 10.07 9.939 9.999 215,118 -0.01(-0.10%)
Apr 17, 2024 10.04 10.04 9.949 10.01 279,344 +0.08(+0.80%)
Apr 16, 2024 9.900 9.939 9.840 9.929 505,627 -0.02(-0.20%)
Apr 15, 2024 10.12 10.14 9.934 9.949 365,314 -0.20(-1.95%)
Apr 12, 2024 10.22 10.26 10.12 10.15 269,049 -0.04(-0.35%)
Apr 11, 2024 10.30 10.30 10.14 10.18 316,302 -0.09(-0.86%)
Apr 10, 2024 10.37 10.41 10.21 10.27 281,952 -0.16(-1.51%)
Apr 09, 2024 10.43 10.47 10.40 10.43 80,773 +0.03(+0.28%)
Apr 08, 2024 10.43 10.49 10.38 10.40 269,844 +0.01(+0.10%)
Apr 05, 2024 10.44 10.49 10.39 10.39 169,805 -0.05(-0.47%)
Apr 04, 2024 10.36 10.45 10.34 10.44 351,961 +0.09(+0.86%)
Apr 03, 2024 10.36 10.38 10.31 10.35 297,514 -0.07(-0.66%)
Apr 02, 2024 10.37 10.42 10.33 10.42 190,133 +0.00(+0.00%)
Apr 01, 2024 10.51 10.51 10.41 10.42 384,160 -0.10(-0.93%)
Mar 28, 2024 10.59 10.60 10.52 10.52 714,006 -0.06(-0.56%)
Mar 27, 2024 10.58 10.58 10.56 10.58 230,554 +0.03(+0.28%)
Mar 26, 2024 10.57 10.57 10.52 10.55 192,396 +0.04(+0.37%)
Mar 25, 2024 10.56 10.56 10.49 10.51 205,334 -0.01(-0.09%)
Mar 22, 2024 10.61 10.61 10.51 10.52 183,455 +0.02(+0.19%)
Mar 21, 2024 10.57 10.58 10.48 10.50 265,489 -0.04(-0.37%)
Mar 20, 2024 10.64 10.65 10.50 10.54 296,053 -0.09(-0.83%)
Mar 19, 2024 10.66 10.66 10.63 10.63 156,096 -0.01(-0.09%)
Mar 18, 2024 10.68 10.70 10.63 10.64 123,941 -0.04(-0.37%)
Mar 15, 2024 10.73 10.73 10.65 10.68 194,561 -0.03(-0.28%)
Mar 14, 2024 10.76 10.76 10.69 10.71 178,620 -0.06(-0.51%)
Mar 13, 2024 10.79 10.79 10.71 10.76 305,477 +0.02(+0.18%)
Mar 12, 2024 10.69 10.74 10.67 10.74 283,842 +0.08(+0.73%)
Mar 11, 2024 10.70 10.71 10.65 10.66 214,978 +0.01(+0.09%)
Mar 08, 2024 10.54 10.67 10.51 10.65 291,270 +0.09(+0.83%)
Mar 07, 2024 10.44 10.56 10.43 10.56 268,899 +0.13(+1.22%)
Mar 06, 2024 10.48 10.49 10.41 10.44 169,748 +0.02(+0.19%)
Mar 05, 2024 10.49 10.49 10.38 10.42 200,098 -0.01(-0.09%)
Mar 04, 2024 10.40 10.43 10.36 10.43 223,563 +0.01(+0.09%)
Mar 01, 2024 10.41 10.50 10.41 10.42 382,038 -0.04(-0.37%)
Feb 29, 2024 10.47 10.49 10.43 10.46 234,305 +0.04(+0.38%)
Feb 28, 2024 10.36 10.42 10.30 10.42 259,071 +0.07(+0.66%)
Feb 27, 2024 10.38 10.38 10.32 10.35 189,855 -0.03(-0.28%)
Feb 26, 2024 10.38 10.41 10.35 10.38 239,757 -0.02(-0.19%)
Feb 23, 2024 10.40 10.44 10.38 10.40 244,502 -0.01(-0.09%)
Feb 22, 2024 10.49 10.50 10.38 10.41 444,642 -0.05(-0.47%)
Feb 21, 2024 10.48 10.50 10.42 10.46 158,539 +0.00(+0.00%)
Feb 20, 2024 10.49 10.50 10.43 10.46 171,985 +0.04(+0.38%)
Feb 16, 2024 10.44 10.47 10.41 10.42 188,504 -0.05(-0.47%)
Feb 15, 2024 10.44 10.47 10.41 10.47 121,162 +0.05(+0.47%)
Feb 14, 2024 10.47 10.52 10.41 10.42 164,069 +0.01(+0.13%)
Feb 13, 2024 10.47 10.48 10.37 10.40 299,447 -0.14(-1.29%)
Feb 12, 2024 10.57 10.60 10.53 10.54 184,907 +0.03(+0.28%)
Feb 09, 2024 10.56 10.59 10.49 10.51 310,906 -0.01(-0.09%)
Feb 08, 2024 10.61 10.62 10.51 10.52 186,929 -0.09(-0.82%)
Feb 07, 2024 10.67 10.67 10.60 10.61 242,209 -0.02(-0.18%)
Feb 06, 2024 10.64 10.66 10.61 10.63 299,533 +0.06(+0.55%)
Feb 05, 2024 10.59 10.61 10.48 10.57 262,781 -0.04(-0.36%)
Feb 02, 2024 10.71 10.71 10.53 10.61 271,170 -0.16(-1.53%)
Feb 01, 2024 10.62 10.78 10.61 10.77 329,250 +0.17(+1.65%)
Jan 31, 2024 10.61 10.62 10.57 10.60 410,809 +0.03(+0.27%)
Jan 30, 2024 10.55 10.58 10.51 10.57 354,012 +0.04(+0.37%)
Jan 29, 2024 10.48 10.57 10.47 10.53 269,514 +0.06(+0.55%)
Jan 26, 2024 10.46 10.49 10.43 10.47 227,193 +0.00(+0.00%)
Jan 25, 2024 10.43 10.47 10.38 10.47 314,446 +0.11(+1.03%)
Jan 24, 2024 10.36 10.40 10.35 10.37 217,027 +0.06(+0.56%)
Jan 23, 2024 10.31 10.35 10.30 10.31 243,940 +0.00(+0.00%)
Jan 22, 2024 10.37 10.40 10.24 10.31 356,019 +0.01(+0.09%)
Jan 19, 2024 10.41 10.42 10.28 10.30 1,535,202 -0.07(-0.65%)
Jan 18, 2024 10.35 10.42 10.35 10.37 470,160 +0.07(+0.66%)
Jan 17, 2024 10.29 10.36 10.25 10.30 376,035 +0.01(+0.09%)
Jan 16, 2024 10.32 10.39 10.29 10.29 442,413 -0.07(-0.65%)
Jan 12, 2024 10.35 10.42 10.32 10.36 249,157 +0.04(+0.38%)
Jan 11, 2024 10.35 10.37 10.29 10.32 220,909 -0.03(-0.24%)
Jan 10, 2024 10.28 10.35 10.27 10.34 324,109 +0.04(+0.37%)
Jan 09, 2024 10.28 10.31 10.24 10.30 311,828 +0.03(+0.28%)
Jan 08, 2024 10.17 10.28 10.10 10.28 352,677 +0.17(+1.71%)
Jan 05, 2024 10.07 10.11 10.04 10.10 207,921 +0.02(+0.19%)
Jan 04, 2024 10.03 10.08 9.987 10.08 370,943 +0.04(+0.38%)
Jan 03, 2024 9.958 10.04 9.910 10.04 221,901 +0.09(+0.87%)
Jan 02, 2024 9.920 9.968 9.901 9.958 229,613 +0.04(+0.39%)
Dec 29, 2023 9.987 10.03 9.920 9.920 372,068 -0.05(-0.48%)
Dec 28, 2023 10.01 10.04 9.933 9.968 408,054 -0.02(-0.19%)
Dec 27, 2023 9.968 10.01 9.949 9.987 320,514 +0.04(+0.39%)
Dec 26, 2023 9.853 9.954 9.848 9.949 365,414 +0.09(+0.88%)
Dec 22, 2023 9.891 9.949 9.824 9.862 345,952 -0.03(-0.29%)
Dec 21, 2023 9.930 9.949 9.853 9.891 550,640 +0.02(+0.19%)
Dec 20, 2023 9.968 9.996 9.834 9.872 484,015 -0.10(-0.96%)
Dec 19, 2023 10.07 10.07 9.958 9.968 402,984 -0.04(-0.38%)
Dec 18, 2023 10.06 10.10 9.997 10.01 426,543 -0.03(-0.29%)
Dec 15, 2023 10.01 10.06 9.978 10.04 228,372 +0.04(+0.38%)
Dec 14, 2023 9.939 9.997 9.910 9.997 488,004 +0.14(+1.40%)
Dec 13, 2023 9.773 9.868 9.725 9.859 362,901 +0.15(+1.57%)
Dec 12, 2023 9.687 9.725 9.658 9.706 264,115 +0.01(+0.10%)
Dec 11, 2023 9.744 9.754 9.668 9.697 376,518 -0.06(-0.59%)
Dec 08, 2023 9.716 9.758 9.706 9.754 205,077 -0.02(-0.20%)
Dec 07, 2023 9.773 9.830 9.744 9.773 522,911 +0.00(+0.00%)
Dec 06, 2023 9.763 9.810 9.759 9.773 342,099 +0.00(+0.00%)
Dec 05, 2023 9.744 9.778 9.725 9.773 384,758 +0.09(+0.89%)
Dec 04, 2023 9.677 9.725 9.649 9.687 346,957 -0.01(-0.10%)
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.