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 )

10.46 -0.11 (-0.99%)
Streaming Delayed Price Updated: 2:58 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 (%)
Feb 27, 2009 2.051 2.054 1.938 2.007 0 -0.08(-3.62%)
Feb 26, 2009 2.202 2.202 2.068 2.082 787,940 -0.01(-0.33%)
Feb 25, 2009 2.113 2.144 2.000 2.089 1,021,621 -0.02(-0.81%)
Feb 24, 2009 2.027 2.116 1.938 2.106 1,582,240 +0.11(+5.67%)
Feb 23, 2009 2.212 2.212 1.955 1.993 1,021,569 -0.13(-5.98%)
Feb 20, 2009 2.120 2.126 1.856 2.120 2,131,113 -0.07(-2.98%)
Feb 19, 2009 2.325 2.325 2.161 2.185 750,923 -0.09(-3.77%)
Feb 18, 2009 2.421 2.421 2.205 2.270 1,432,810 -0.14(-5.96%)
Feb 17, 2009 2.572 2.572 2.390 2.414 1,176,691 -0.23(-8.80%)
Feb 13, 2009 2.729 2.739 2.633 2.647 699,991 -0.13(-4.57%)
Feb 12, 2009 2.784 2.784 2.648 2.774 961,720 -0.05(-1.70%)
Feb 11, 2009 2.815 2.845 2.791 2.821 322,325 -0.08(-2.60%)
Feb 10, 2009 2.900 2.928 2.842 2.897 651,695 -0.01(-0.35%)
Feb 09, 2009 2.839 2.948 2.828 2.907 739,910 +0.04(+1.52%)
Feb 06, 2009 2.774 2.887 2.753 2.864 604,667 +0.07(+2.49%)
Feb 05, 2009 2.746 2.804 2.722 2.794 551,031 +0.02(+0.62%)
Feb 04, 2009 2.760 2.859 2.743 2.777 466,823 +0.02(+0.75%)
Feb 03, 2009 2.722 2.760 2.702 2.756 470,929 +0.04(+1.51%)
Feb 02, 2009 2.736 2.739 2.691 2.715 292,344 -0.05(-1.98%)
Jan 30, 2009 2.859 2.883 2.753 2.770 0 -0.10(-3.35%)
Jan 29, 2009 2.941 2.941 2.835 2.866 479,570 -0.13(-4.34%)
Jan 28, 2009 2.842 2.996 2.842 2.996 931,780 +0.18(+6.45%)
Jan 27, 2009 2.756 2.825 2.732 2.815 446,467 +0.05(+1.99%)
Jan 26, 2009 2.739 2.808 2.729 2.760 378,071 +0.01(+0.25%)
Jan 23, 2009 2.698 2.780 2.643 2.753 472,310 -0.04(-1.35%)
Jan 22, 2009 2.811 2.825 2.746 2.791 381,222 -0.04(-1.33%)
Jan 21, 2009 2.804 2.839 2.744 2.828 561,232 +0.03(+0.98%)
Jan 20, 2009 2.945 2.945 2.774 2.801 413,034 -0.18(-6.19%)
Jan 16, 2009 2.979 3.006 2.912 2.986 451,701 +0.05(+1.87%)
Jan 15, 2009 2.979 2.979 2.760 2.931 576,780 -0.01(-0.46%)
Jan 14, 2009 2.962 2.962 2.883 2.945 512,823 -0.07(-2.27%)
Jan 13, 2009 2.962 3.027 2.955 3.013 474,550 +0.04(+1.38%)
Jan 12, 2009 3.030 3.044 2.952 2.972 1,044,372 -0.04(-1.25%)
Jan 09, 2009 3.102 3.102 2.986 3.010 295,291 -0.01(-0.45%)
Jan 08, 2009 2.931 3.024 2.900 3.024 583,430 +0.03(+1.03%)
Jan 07, 2009 3.075 3.078 2.962 2.993 666,222 -0.08(-2.67%)
Jan 06, 2009 2.986 3.137 2.982 3.075 1,090,503 +0.09(+2.98%)
Jan 05, 2009 2.945 3.065 2.907 2.986 514,254 +0.03(+1.04%)
Jan 02, 2009 2.835 2.996 2.825 2.955 0 +0.10(+3.35%)
Jan 01, 2009 2.739 2.859 2.715 2.859 0 +0.00(+0.00%)
Dec 31, 2008 2.739 2.859 2.715 2.859 959,691 +0.14(+5.03%)
Dec 30, 2008 2.671 2.726 2.577 2.722 1,004,762 +0.10(+3.92%)
Dec 29, 2008 2.671 2.736 2.524 2.619 1,012,483 -0.05(-1.92%)
Dec 26, 2008 2.537 2.674 2.534 2.671 547,050 +0.11(+4.42%)
Dec 24, 2008 2.496 2.619 2.496 2.558 303,354 +0.04(+1.63%)
Dec 23, 2008 2.524 2.541 2.469 2.517 692,441 +0.03(+1.38%)
Dec 22, 2008 2.541 2.575 2.448 2.482 713,246 -0.05(-2.03%)
Dec 19, 2008 2.462 2.565 2.448 2.534 846,848 +0.09(+3.50%)
Dec 18, 2008 2.568 2.568 2.407 2.448 649,041 +0.03(+1.42%)
Dec 17, 2008 2.400 2.482 2.342 2.414 749,512 -0.03(-1.12%)
Dec 16, 2008 2.342 2.448 2.318 2.441 964,039 +0.11(+4.55%)
Dec 15, 2008 2.390 2.390 2.280 2.335 593,076 -0.05(-2.29%)
Dec 12, 2008 2.363 2.407 2.315 2.390 529,072 -0.00(-0.14%)
Dec 11, 2008 2.472 2.479 2.346 2.393 675,804 -0.10(-4.12%)
Dec 10, 2008 2.524 2.609 2.407 2.496 581,018 -0.05(-2.15%)
Dec 09, 2008 2.705 2.705 2.462 2.551 441,138 -0.07(-2.61%)
Dec 08, 2008 2.609 2.732 2.551 2.619 705,674 +0.10(+4.08%)
Dec 05, 2008 2.414 2.558 2.397 2.517 590,848 +0.00(+0.00%)
Dec 04, 2008 2.585 2.616 2.441 2.517 520,176 -0.11(-4.05%)
Dec 03, 2008 2.496 2.637 2.467 2.623 632,990 -0.05(-1.79%)
Dec 02, 2008 2.585 2.671 2.462 2.671 603,260 +0.15(+6.12%)
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.