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 (%)
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%)
Dec 01, 2023 9.553 9.706 9.553 9.697 416,557 +0.14(+1.50%)
Nov 30, 2023 9.601 9.615 9.534 9.553 413,918 -0.07(-0.69%)
Nov 29, 2023 9.611 9.639 9.568 9.620 326,038 +0.09(+0.90%)
Nov 28, 2023 9.515 9.573 9.468 9.534 256,296 +0.04(+0.40%)
Nov 27, 2023 9.458 9.515 9.439 9.496 266,794 +0.06(+0.61%)
Nov 24, 2023 9.477 9.477 9.420 9.439 139,569 -0.03(-0.30%)
Nov 22, 2023 9.477 9.525 9.458 9.468 376,770 +0.05(+0.51%)
Nov 21, 2023 9.372 9.439 9.363 9.420 420,752 +0.03(+0.30%)
Nov 20, 2023 9.306 9.401 9.301 9.391 435,353 +0.11(+1.23%)
Nov 17, 2023 9.344 9.350 9.253 9.277 565,024 -0.03(-0.31%)
Nov 16, 2023 9.210 9.325 9.210 9.306 427,054 +0.11(+1.24%)
Nov 15, 2023 9.182 9.191 9.153 9.191 364,554 +0.01(+0.10%)
Nov 14, 2023 9.134 9.182 9.134 9.182 562,648 +0.18(+2.05%)
Nov 13, 2023 9.016 9.016 8.950 8.997 294,603 +0.01(+0.11%)
Nov 10, 2023 9.072 9.082 8.902 8.987 1,328,323 -0.04(-0.42%)
Nov 09, 2023 9.120 9.129 9.016 9.025 376,850 -0.10(-1.14%)
Nov 08, 2023 9.110 9.134 9.063 9.129 391,279 +0.03(+0.31%)
Nov 07, 2023 9.082 9.118 9.044 9.101 432,230 +0.05(+0.52%)
Nov 06, 2023 9.167 9.167 9.006 9.053 509,868 -0.11(-1.24%)
Nov 03, 2023 9.129 9.167 9.103 9.167 546,850 +0.13(+1.46%)
Nov 02, 2023 8.912 9.053 8.912 9.035 506,177 +0.18(+2.03%)
Nov 01, 2023 8.751 8.864 8.732 8.855 457,344 +0.14(+1.63%)
Oct 31, 2023 8.723 8.739 8.694 8.713 380,145 +0.04(+0.44%)
Oct 30, 2023 8.657 8.713 8.638 8.675 308,196 +0.02(+0.22%)
Oct 27, 2023 8.657 8.694 8.642 8.657 326,278 +0.00(+0.00%)
Oct 26, 2023 8.609 8.680 8.609 8.657 287,125 +0.04(+0.44%)
Oct 25, 2023 8.666 8.666 8.609 8.619 470,947 -0.08(-0.87%)
Oct 24, 2023 8.657 8.694 8.638 8.694 440,222 +0.08(+0.88%)
Oct 23, 2023 8.666 8.675 8.601 8.619 858,616 -0.04(-0.44%)
Oct 20, 2023 8.817 8.822 8.628 8.657 798,740 -0.11(-1.29%)
Oct 19, 2023 8.921 8.921 8.742 8.770 338,346 -0.14(-1.59%)
Oct 18, 2023 8.921 8.961 8.893 8.912 209,561 -0.04(-0.42%)
Oct 17, 2023 8.978 8.992 8.912 8.950 366,168 -0.07(-0.73%)
Oct 16, 2023 9.129 9.134 8.978 9.016 380,684 -0.11(-1.24%)
Oct 13, 2023 9.157 9.181 9.082 9.129 255,091 +0.00(+0.04%)
Oct 12, 2023 9.172 9.224 9.093 9.125 287,629 -0.04(-0.41%)
Oct 11, 2023 9.125 9.191 9.116 9.163 319,783 +0.10(+1.14%)
Oct 10, 2023 8.985 9.116 8.966 9.060 302,445 +0.03(+0.31%)
Oct 09, 2023 8.947 9.032 8.938 9.032 195,891 +0.11(+1.26%)
Oct 06, 2023 8.957 8.957 8.863 8.919 489,906 -0.06(-0.63%)
Oct 05, 2023 9.004 9.032 8.947 8.975 379,315 -0.03(-0.31%)
Oct 04, 2023 8.947 9.004 8.924 9.004 345,577 +0.08(+0.95%)
Oct 03, 2023 9.013 9.041 8.910 8.919 336,646 -0.14(-1.55%)
Oct 02, 2023 9.069 9.116 9.041 9.060 290,238 -0.01(-0.10%)
Sep 29, 2023 9.097 9.116 9.069 9.069 364,646 +0.05(+0.52%)
Sep 28, 2023 9.050 9.050 8.966 9.022 381,499 +0.00(+0.00%)
Sep 27, 2023 9.107 9.135 9.022 9.022 373,147 -0.06(-0.62%)
Sep 26, 2023 9.088 9.125 9.069 9.079 317,325 -0.03(-0.31%)
Sep 25, 2023 9.172 9.127 9.088 9.107 241,520 -0.11(-1.22%)
Sep 22, 2023 9.172 9.219 9.134 9.219 256,216 +0.11(+1.23%)
Sep 21, 2023 9.219 9.219 9.079 9.107 393,328 -0.13(-1.42%)
Sep 20, 2023 9.313 9.313 9.228 9.238 169,412 -0.03(-0.30%)
Sep 19, 2023 9.294 9.294 9.238 9.266 221,016 -0.03(-0.30%)
Sep 18, 2023 9.275 9.313 9.257 9.294 177,292 +0.00(+0.00%)
Sep 15, 2023 9.322 9.350 9.238 9.294 309,244 -0.08(-0.90%)
Sep 14, 2023 9.388 9.397 9.322 9.378 204,564 +0.03(+0.34%)
Sep 13, 2023 9.384 9.412 9.337 9.347 216,973 -0.01(-0.10%)
Sep 12, 2023 9.365 9.384 9.309 9.356 251,243 -0.01(-0.10%)
Sep 11, 2023 9.374 9.393 9.347 9.365 119,111 -0.02(-0.20%)
Sep 08, 2023 9.402 9.402 9.337 9.384 122,100 +0.03(+0.30%)
Sep 07, 2023 9.393 9.402 9.356 9.356 130,774 -0.04(-0.40%)
Sep 06, 2023 9.458 9.458 9.351 9.393 185,663 -0.04(-0.39%)
Sep 05, 2023 9.393 9.449 9.370 9.430 165,138 -0.03(-0.29%)
Sep 01, 2023 9.467 9.481 9.365 9.458 334,207 +0.02(+0.20%)
Aug 31, 2023 9.458 9.477 9.430 9.440 264,063 +0.03(+0.30%)
Aug 30, 2023 9.328 9.412 9.323 9.412 302,612 +0.10(+1.10%)
Aug 29, 2023 9.226 9.328 9.198 9.309 273,014 +0.09(+1.01%)
Aug 28, 2023 9.179 9.235 9.179 9.217 350,621 +0.04(+0.40%)
Aug 25, 2023 9.235 9.263 9.161 9.179 411,688 -0.05(-0.50%)
Aug 24, 2023 9.300 9.300 9.217 9.226 275,320 +0.00(+0.00%)
Aug 23, 2023 9.151 9.254 9.151 9.226 236,332 +0.10(+1.12%)
Aug 22, 2023 9.170 9.217 9.124 9.124 252,822 +0.00(+0.00%)
Aug 21, 2023 9.170 9.170 9.096 9.124 263,039 -0.02(-0.20%)
Aug 18, 2023 9.142 9.184 9.138 9.142 210,752 +0.02(+0.20%)
Aug 17, 2023 9.207 9.207 9.114 9.124 254,493 -0.09(-1.01%)
Aug 16, 2023 9.263 9.282 9.198 9.217 271,365 -0.06(-0.60%)
Aug 15, 2023 9.309 9.337 9.268 9.272 209,069 -0.07(-0.70%)
Aug 14, 2023 9.374 9.384 9.319 9.337 245,094 +0.01(+0.14%)
Aug 11, 2023 9.297 9.343 9.297 9.324 240,968 -0.02(-0.20%)
Aug 10, 2023 9.370 9.397 9.334 9.343 146,896 -0.02(-0.20%)
Aug 09, 2023 9.380 9.380 9.334 9.361 128,288 +0.04(+0.40%)
Aug 08, 2023 9.352 9.380 9.324 9.324 233,893 -0.04(-0.39%)
Aug 07, 2023 9.334 9.407 9.306 9.361 232,204 +0.04(+0.40%)
Aug 04, 2023 9.306 9.338 9.251 9.324 167,045 +0.10(+1.10%)
Aug 03, 2023 9.288 9.315 9.218 9.223 322,827 -0.11(-1.18%)
Aug 02, 2023 9.334 9.370 9.292 9.334 291,127 -0.02(-0.20%)
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.