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 (%)
May 31, 2012 5.313 5.362 5.284 5.362 511,872 +0.02(+0.46%)
May 30, 2012 5.366 5.366 5.333 5.337 286,593 -0.04(-0.68%)
May 29, 2012 5.374 5.399 5.342 5.374 229,604 -0.00(-0.08%)
May 25, 2012 5.370 5.391 5.354 5.378 226,729 +0.01(+0.15%)
May 24, 2012 5.350 5.382 5.329 5.370 409,486 +0.00(+0.00%)
May 23, 2012 5.346 5.370 5.309 5.370 290,427 +0.02(+0.38%)
May 22, 2012 5.350 5.362 5.305 5.350 334,123 +0.02(+0.38%)
May 21, 2012 5.272 5.354 5.272 5.329 454,344 +0.06(+1.09%)
May 18, 2012 5.276 5.321 5.272 5.272 516,623 -0.00(-0.08%)
May 17, 2012 5.382 5.382 5.260 5.276 460,290 -0.10(-1.90%)
May 16, 2012 5.387 5.415 5.370 5.378 250,412 -0.01(-0.23%)
May 15, 2012 5.419 5.448 5.382 5.391 350,627 -0.03(-0.60%)
May 14, 2012 5.431 5.452 5.415 5.423 341,833 -0.02(-0.45%)
May 11, 2012 5.460 5.468 5.440 5.448 209,748 -0.01(-0.16%)
May 10, 2012 5.461 5.465 5.428 5.457 331,997 +0.01(+0.22%)
May 09, 2012 5.453 5.453 5.420 5.444 381,303 -0.00(-0.07%)
May 08, 2012 5.449 5.485 5.429 5.449 460,960 -0.01(-0.15%)
May 07, 2012 5.440 5.489 5.436 5.457 469,124 +0.00(+0.00%)
May 04, 2012 5.432 5.526 5.420 5.457 853,169 -0.01(-0.15%)
May 03, 2012 5.379 5.505 5.375 5.465 987,658 +0.08(+1.51%)
May 02, 2012 5.355 5.392 5.355 5.383 236,297 +0.01(+0.15%)
May 01, 2012 5.375 5.383 5.363 5.375 184,476 -0.01(-0.23%)
Apr 30, 2012 5.371 5.388 5.363 5.388 246,861 +0.01(+0.15%)
Apr 27, 2012 5.351 5.379 5.347 5.379 231,822 +0.01(+0.15%)
Apr 26, 2012 5.355 5.371 5.355 5.371 160,169 +0.01(+0.23%)
Apr 25, 2012 5.371 5.371 5.335 5.359 241,510 +0.00(+0.00%)
Apr 24, 2012 5.359 5.367 5.335 5.359 278,650 -0.01(-0.23%)
Apr 23, 2012 5.331 5.379 5.327 5.371 311,441 +0.03(+0.53%)
Apr 20, 2012 5.339 5.347 5.310 5.343 321,047 +0.01(+0.15%)
Apr 19, 2012 5.331 5.339 5.310 5.335 154,624 +0.00(+0.00%)
Apr 18, 2012 5.331 5.335 5.310 5.335 143,354 -0.00(-0.08%)
Apr 17, 2012 5.314 5.339 5.298 5.339 209,735 +0.03(+0.61%)
Apr 16, 2012 5.327 5.339 5.306 5.306 133,939 -0.02(-0.31%)
Apr 13, 2012 5.327 5.335 5.290 5.323 185,086 +0.02(+0.31%)
Apr 12, 2012 5.286 5.350 5.286 5.306 248,384 +0.02(+0.37%)
Apr 11, 2012 5.246 5.295 5.238 5.287 252,054 +0.03(+0.61%)
Apr 10, 2012 5.250 5.279 5.238 5.254 233,476 +0.01(+0.15%)
Apr 09, 2012 5.242 5.266 5.234 5.246 238,520 +0.00(+0.00%)
Apr 05, 2012 5.222 5.279 5.222 5.246 265,111 +0.02(+0.46%)
Apr 04, 2012 5.270 5.279 5.202 5.222 294,729 -0.05(-0.92%)
Apr 03, 2012 5.315 5.331 5.270 5.270 212,551 -0.06(-1.06%)
Apr 02, 2012 5.270 5.327 5.266 5.327 306,149 +0.05(+0.92%)
Mar 30, 2012 5.347 5.347 5.266 5.279 307,553 -0.05(-0.91%)
Mar 29, 2012 5.351 5.351 5.307 5.327 183,645 -0.03(-0.60%)
Mar 28, 2012 5.351 5.388 5.311 5.359 510,428 +0.01(+0.15%)
Mar 27, 2012 5.343 5.351 5.307 5.351 256,727 +0.02(+0.38%)
Mar 26, 2012 5.347 5.384 5.291 5.331 440,845 -0.01(-0.23%)
Mar 23, 2012 5.242 5.388 5.226 5.343 964,751 +0.12(+2.32%)
Mar 22, 2012 5.266 5.295 5.206 5.222 361,170 -0.03(-0.61%)
Mar 21, 2012 5.307 5.315 5.242 5.254 381,120 -0.03(-0.61%)
Mar 20, 2012 5.258 5.331 5.210 5.287 441,425 +0.00(+0.08%)
Mar 19, 2012 5.182 5.307 5.182 5.283 543,835 +0.08(+1.63%)
Mar 16, 2012 5.242 5.242 5.178 5.198 480,113 -0.05(-0.92%)
Mar 15, 2012 5.279 5.279 5.238 5.246 374,734 -0.03(-0.61%)
Mar 14, 2012 5.327 5.330 5.272 5.279 477,194 -0.07(-1.36%)
Mar 13, 2012 5.315 5.351 5.303 5.351 393,292 +0.03(+0.60%)
Mar 12, 2012 5.295 5.319 5.291 5.319 298,040 +0.01(+0.23%)
Mar 09, 2012 5.303 5.319 5.295 5.307 263,888 -0.01(-0.23%)
Mar 08, 2012 5.291 5.319 5.287 5.319 233,473 +0.02(+0.30%)
Mar 07, 2012 5.255 5.311 5.255 5.303 313,065 +0.05(+0.99%)
Mar 06, 2012 5.259 5.291 5.251 5.251 400,800 -0.03(-0.61%)
Mar 05, 2012 5.299 5.307 5.277 5.283 238,340 -0.03(-0.53%)
Mar 02, 2012 5.295 5.315 5.287 5.311 217,133 +0.00(+0.08%)
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.