Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 5.709 5.763 5.623 5.754 1,040,267 +0.05(+0.95%)
Sep 26, 2013 5.682 5.704 5.673 5.700 641,468 +0.01(+0.24%)
Sep 25, 2013 5.628 5.686 5.623 5.686 827,909 +0.05(+0.88%)
Sep 24, 2013 5.587 5.655 5.587 5.637 733,831 +0.03(+0.56%)
Sep 23, 2013 5.592 5.619 5.583 5.605 557,604 +0.01(+0.24%)
Sep 20, 2013 5.596 5.619 5.587 5.592 446,349 -0.02(-0.32%)
Sep 19, 2013 5.637 5.668 5.592 5.610 684,029 -0.04(-0.79%)
Sep 18, 2013 5.569 5.668 5.551 5.655 593,006 +0.10(+1.78%)
Sep 17, 2013 5.556 5.560 5.538 5.556 516,856 +0.02(+0.32%)
Sep 16, 2013 5.551 5.583 5.538 5.538 835,239 +0.00(+0.08%)
Sep 13, 2013 5.547 5.547 5.524 5.533 376,792 +0.02(+0.33%)
Sep 12, 2013 5.524 5.533 5.497 5.515 740,972 -0.01(-0.09%)
Sep 11, 2013 5.556 5.559 5.507 5.521 1,048,229 -0.04(-0.64%)
Sep 10, 2013 5.565 5.568 5.534 5.556 782,586 -0.00(-0.08%)
Sep 09, 2013 5.561 5.574 5.552 5.561 537,561 -0.01(-0.16%)
Sep 06, 2013 5.579 5.588 5.561 5.570 645,161 -0.01(-0.16%)
Sep 05, 2013 5.574 5.583 5.556 5.579 775,536 -0.01(-0.24%)
Sep 04, 2013 5.521 5.596 5.521 5.592 648,614 +0.06(+1.13%)
Sep 03, 2013 5.565 5.579 5.529 5.529 679,829 -0.03(-0.48%)
Aug 30, 2013 5.561 5.561 5.516 5.556 393,059 +0.02(+0.40%)
Aug 29, 2013 5.480 5.543 5.471 5.534 753,624 +0.00(+0.08%)
Aug 28, 2013 5.503 5.529 5.489 5.529 868,664 +0.01(+0.24%)
Aug 27, 2013 5.521 5.525 5.503 5.516 849,116 -0.00(-0.08%)
Aug 26, 2013 5.521 5.534 5.512 5.521 506,713 -0.00(-0.08%)
Aug 23, 2013 5.476 5.534 5.471 5.525 609,934 +0.03(+0.61%)
Aug 22, 2013 5.458 5.494 5.458 5.491 577,427 +0.02(+0.45%)
Aug 21, 2013 5.458 5.498 5.449 5.467 1,069,698 -0.03(-0.57%)
Aug 20, 2013 5.454 5.503 5.449 5.498 874,608 +0.05(+0.90%)
Aug 19, 2013 5.494 5.503 5.413 5.449 1,006,867 -0.05(-0.97%)
Aug 16, 2013 5.485 5.516 5.485 5.503 651,789 +0.00(+0.00%)
Aug 15, 2013 5.534 5.547 5.480 5.503 1,506,771 -0.06(-1.12%)
Aug 14, 2013 5.605 5.619 5.565 5.565 803,092 -0.06(-1.03%)
Aug 13, 2013 5.646 5.646 5.601 5.623 689,161 -0.02(-0.33%)
Aug 12, 2013 5.620 5.655 5.620 5.642 613,990 +0.00(+0.08%)
Aug 09, 2013 5.637 5.637 5.606 5.637 492,141 +0.00(+0.00%)
Aug 08, 2013 5.597 5.642 5.593 5.637 599,619 +0.03(+0.47%)
Aug 07, 2013 5.562 5.611 5.557 5.611 475,398 +0.04(+0.80%)
Aug 06, 2013 5.575 5.584 5.562 5.566 975,074 -0.02(-0.40%)
Aug 05, 2013 5.628 5.642 5.575 5.589 712,516 -0.05(-0.94%)
Aug 02, 2013 5.606 5.655 5.606 5.642 507,256 +0.04(+0.71%)
Aug 01, 2013 5.651 5.660 5.602 5.602 636,519 -0.05(-0.94%)
Jul 31, 2013 5.660 5.660 5.620 5.655 627,075 -0.00(-0.08%)
Jul 30, 2013 5.651 5.664 5.637 5.660 597,826 +0.00(+0.00%)
Jul 29, 2013 5.660 5.677 5.646 5.660 358,537 -0.03(-0.47%)
Jul 26, 2013 5.633 5.695 5.633 5.686 394,941 +0.01(+0.23%)
Jul 25, 2013 5.660 5.677 5.615 5.673 924,845 -0.01(-0.23%)
Jul 24, 2013 5.695 5.695 5.651 5.686 829,564 -0.03(-0.54%)
Jul 23, 2013 5.668 5.717 5.668 5.717 559,864 +0.04(+0.70%)
Jul 22, 2013 5.686 5.708 5.668 5.677 788,564 -0.02(-0.39%)
Jul 19, 2013 5.713 5.713 5.673 5.699 411,103 -0.00(-0.08%)
Jul 18, 2013 5.739 5.739 5.682 5.704 666,256 -0.02(-0.39%)
Jul 17, 2013 5.664 5.739 5.655 5.726 608,259 +0.09(+1.57%)
Jul 16, 2013 5.682 5.686 5.620 5.637 695,558 -0.05(-0.86%)
Jul 15, 2013 5.646 5.695 5.646 5.686 526,508 +0.05(+0.87%)
Jul 12, 2013 5.660 5.682 5.633 5.637 383,578 -0.04(-0.78%)
Jul 11, 2013 5.651 5.686 5.628 5.682 1,016,082 +0.09(+1.58%)
Jul 10, 2013 5.563 5.616 5.563 5.594 552,260 +0.00(+0.08%)
Jul 09, 2013 5.567 5.620 5.563 5.589 798,804 +0.03(+0.48%)
Jul 08, 2013 5.585 5.651 5.558 5.563 900,960 +0.00(+0.00%)
Jul 05, 2013 5.664 5.669 5.554 5.563 1,164,832 -0.11(-1.94%)
Jul 03, 2013 5.647 5.703 5.647 5.673 545,425 -0.02(-0.31%)
Jul 02, 2013 5.739 5.739 5.677 5.691 618,996 -0.03(-0.46%)
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.