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: 4:10 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 (%)
Jun 28, 2013 5.731 5.748 5.682 5.726 585,800 +0.00(+0.00%)
Jun 27, 2013 5.647 5.731 5.647 5.726 513,198 +0.07(+1.33%)
Jun 26, 2013 5.537 5.673 5.537 5.651 1,144,528 +0.14(+2.56%)
Jun 25, 2013 5.501 5.545 5.464 5.510 1,352,601 +0.03(+0.56%)
Jun 24, 2013 5.532 5.550 5.435 5.479 1,255,922 -0.12(-2.20%)
Jun 21, 2013 5.647 5.665 5.581 5.603 659,647 -0.05(-0.94%)
Jun 20, 2013 5.669 5.797 5.620 5.656 1,498,473 -0.05(-0.85%)
Jun 19, 2013 5.757 5.757 5.704 5.704 624,944 -0.03(-0.54%)
Jun 18, 2013 5.748 5.766 5.696 5.735 1,020,250 -0.04(-0.61%)
Jun 17, 2013 5.832 5.846 5.762 5.771 560,765 +0.00(+0.00%)
Jun 14, 2013 5.704 5.810 5.704 5.771 852,288 +0.03(+0.54%)
Jun 13, 2013 5.678 5.780 5.612 5.740 1,759,931 +0.04(+0.62%)
Jun 12, 2013 5.748 5.773 5.687 5.704 1,952,357 -0.08(-1.31%)
Jun 11, 2013 5.815 5.863 5.763 5.780 1,383,457 -0.10(-1.64%)
Jun 10, 2013 5.920 5.938 5.859 5.876 815,600 -0.06(-0.96%)
Jun 07, 2013 5.969 5.969 5.920 5.934 657,379 -0.04(-0.73%)
Jun 06, 2013 5.898 5.977 5.898 5.977 632,499 +0.05(+0.89%)
Jun 05, 2013 5.912 5.938 5.890 5.925 736,315 +0.00(+0.00%)
Jun 04, 2013 5.912 5.951 5.898 5.925 870,372 +0.01(+0.22%)
Jun 03, 2013 5.991 5.991 5.859 5.912 1,587,133 -0.09(-1.46%)
May 31, 2013 6.109 6.113 5.991 5.999 923,227 -0.09(-1.44%)
May 30, 2013 6.087 6.130 6.074 6.087 887,212 -0.00(-0.07%)
May 29, 2013 6.131 6.139 6.052 6.091 1,126,949 -0.05(-0.79%)
May 28, 2013 6.219 6.227 6.131 6.140 800,722 -0.07(-1.06%)
May 24, 2013 6.223 6.227 6.188 6.205 514,246 -0.02(-0.28%)
May 23, 2013 6.227 6.227 6.197 6.223 615,326 -0.01(-0.14%)
May 22, 2013 6.262 6.267 6.197 6.232 1,219,539 -0.02(-0.28%)
May 21, 2013 6.249 6.249 6.232 6.249 466,580 +0.00(+0.07%)
May 20, 2013 6.240 6.249 6.227 6.245 582,292 +0.00(+0.00%)
May 17, 2013 6.254 6.262 6.240 6.245 484,658 -0.01(-0.14%)
May 16, 2013 6.249 6.267 6.240 6.254 449,158 +0.00(+0.07%)
May 15, 2013 6.232 6.262 6.232 6.249 598,632 +0.01(+0.21%)
May 13, 2013 6.245 6.245 6.197 6.236 689,437 -0.01(-0.08%)
May 10, 2013 6.241 6.249 6.224 6.241 909,064 -0.01(-0.14%)
May 09, 2013 6.267 6.277 6.241 6.250 468,970 -0.04(-0.62%)
May 08, 2013 6.241 6.289 6.241 6.289 456,249 +0.03(+0.49%)
May 07, 2013 6.263 6.272 6.237 6.259 464,090 +0.01(+0.14%)
May 06, 2013 6.259 6.263 6.237 6.250 357,599 -0.02(-0.35%)
May 03, 2013 6.280 6.284 6.263 6.272 374,488 +0.01(+0.21%)
May 02, 2013 6.285 6.285 6.259 6.259 469,259 -0.02(-0.28%)
May 01, 2013 6.276 6.285 6.254 6.276 397,765 -0.01(-0.21%)
Apr 30, 2013 6.259 6.289 6.246 6.289 807,821 +0.04(+0.63%)
Apr 29, 2013 6.232 6.254 6.228 6.250 458,496 -0.00(-0.07%)
Apr 26, 2013 6.228 6.254 6.211 6.254 444,812 +0.03(+0.49%)
Apr 25, 2013 6.219 6.237 6.211 6.224 530,166 -0.01(-0.21%)
Apr 24, 2013 6.237 6.237 6.206 6.237 393,060 +0.00(+0.07%)
Apr 23, 2013 6.224 6.241 6.202 6.232 543,868 +0.00(+0.00%)
Apr 22, 2013 6.215 6.241 6.215 6.232 374,640 -0.00(-0.07%)
Apr 19, 2013 6.224 6.241 6.198 6.237 475,130 +0.00(+0.07%)
Apr 18, 2013 6.215 6.232 6.175 6.232 341,451 +0.01(+0.21%)
Apr 17, 2013 6.198 6.219 6.189 6.219 507,212 +0.02(+0.28%)
Apr 16, 2013 6.180 6.202 6.171 6.202 357,771 +0.02(+0.35%)
Apr 15, 2013 6.167 6.180 6.150 6.180 521,338 +0.01(+0.21%)
Apr 12, 2013 6.163 6.184 6.145 6.167 328,335 +0.01(+0.21%)
Apr 11, 2013 6.176 6.180 6.150 6.154 562,250 -0.01(-0.08%)
Apr 10, 2013 6.133 6.181 6.133 6.159 712,055 -0.02(-0.28%)
Apr 09, 2013 6.168 6.185 6.159 6.176 509,967 +0.01(+0.14%)
Apr 08, 2013 6.137 6.176 6.129 6.168 977,671 +0.04(+0.64%)
Apr 05, 2013 6.094 6.137 6.094 6.129 582,547 +0.02(+0.36%)
Apr 04, 2013 6.068 6.111 6.068 6.107 561,870 +0.04(+0.64%)
Apr 03, 2013 6.085 6.094 6.064 6.068 463,030 -0.02(-0.29%)
Apr 02, 2013 6.064 6.094 6.064 6.085 465,478 +0.02(+0.36%)
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.