BlackRock Credit Allocation Income Trust (BTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.11 | 10.17 | 10.06 | 10.09 | 10.09 | 417,400 |
| 25 Apr 2024 | 10.09 | 10.10 | 10.00 | 10.10 | 10.10 | 281,400 |
| 24 Apr 2024 | 10.18 | 10.18 | 10.10 | 10.14 | 10.14 | 238,400 |
| 23 Apr 2024 | 10.12 | 10.19 | 10.09 | 10.16 | 10.16 | 187,700 |
| 22 Apr 2024 | 10.11 | 10.12 | 10.06 | 10.10 | 10.10 | 228,200 |
| 19 Apr 2024 | 10.07 | 10.11 | 10.06 | 10.10 | 10.10 | 214,500 |
| 18 Apr 2024 | 10.11 | 10.15 | 10.02 | 10.08 | 10.08 | 213,400 |
| 17 Apr 2024 | 10.12 | 10.12 | 10.03 | 10.09 | 10.09 | 277,100 |
| 16 Apr 2024 | 9.98 | 10.02 | 9.92 | 10.01 | 10.01 | 501,600 |
| 15 Apr 2024 | 10.20 | 10.22 | 10.02 | 10.03 | 10.03 | 362,300 |
| 12 Apr 2024 | 10.30 | 10.34 | 10.20 | 10.23 | 10.23 | 266,900 |
| 12 Apr 2024 | 0.084 Dividend | |||||
| 11 Apr 2024 | 10.47 | 10.47 | 10.31 | 10.35 | 10.27 | 311,200 |
| 10 Apr 2024 | 10.54 | 10.58 | 10.38 | 10.44 | 10.36 | 277,400 |
| 09 Apr 2024 | 10.60 | 10.64 | 10.58 | 10.60 | 10.51 | 79,500 |
| 08 Apr 2024 | 10.60 | 10.66 | 10.55 | 10.57 | 10.48 | 265,500 |
| 05 Apr 2024 | 10.61 | 10.66 | 10.56 | 10.56 | 10.47 | 167,100 |
| 04 Apr 2024 | 10.53 | 10.62 | 10.51 | 10.61 | 10.52 | 346,300 |
| 03 Apr 2024 | 10.53 | 10.55 | 10.48 | 10.52 | 10.43 | 292,700 |
| 02 Apr 2024 | 10.54 | 10.59 | 10.50 | 10.59 | 10.50 | 187,100 |
| 01 Apr 2024 | 10.68 | 10.68 | 10.58 | 10.59 | 10.50 | 378,000 |
| 28 Mar 2024 | 10.76 | 10.77 | 10.69 | 10.69 | 10.60 | 702,500 |
| 27 Mar 2024 | 10.75 | 10.75 | 10.70 | 10.75 | 10.66 | 226,800 |
| 26 Mar 2024 | 10.74 | 10.74 | 10.69 | 10.72 | 10.63 | 189,300 |
| 25 Mar 2024 | 10.73 | 10.73 | 10.66 | 10.68 | 10.59 | 201,900 |
| 22 Mar 2024 | 10.78 | 10.78 | 10.68 | 10.69 | 10.60 | 180,500 |
| 21 Mar 2024 | 10.74 | 10.75 | 10.65 | 10.67 | 10.58 | 261,200 |
| 20 Mar 2024 | 10.81 | 10.82 | 10.67 | 10.71 | 10.62 | 291,300 |
| 19 Mar 2024 | 10.83 | 10.83 | 10.80 | 10.80 | 10.71 | 153,600 |
| 18 Mar 2024 | 10.85 | 10.87 | 10.80 | 10.81 | 10.72 | 121,900 |
| 15 Mar 2024 | 10.91 | 10.91 | 10.82 | 10.85 | 10.76 | 191,400 |
| 14 Mar 2024 | 10.94 | 10.94 | 10.86 | 10.88 | 10.79 | 175,700 |
| 14 Mar 2024 | 0.084 Dividend | |||||
| 13 Mar 2024 | 11.05 | 11.05 | 10.97 | 11.02 | 10.85 | 298,300 |
| 12 Mar 2024 | 10.95 | 11.00 | 10.93 | 11.00 | 10.83 | 277,200 |
| 11 Mar 2024 | 10.96 | 10.97 | 10.91 | 10.92 | 10.75 | 209,900 |
| 08 Mar 2024 | 10.79 | 10.93 | 10.76 | 10.91 | 10.74 | 284,400 |
| 07 Mar 2024 | 10.69 | 10.82 | 10.68 | 10.82 | 10.65 | 262,600 |
| 06 Mar 2024 | 10.73 | 10.74 | 10.66 | 10.69 | 10.52 | 165,700 |
| 05 Mar 2024 | 10.74 | 10.74 | 10.63 | 10.67 | 10.50 | 195,400 |
| 04 Mar 2024 | 10.65 | 10.68 | 10.61 | 10.68 | 10.51 | 218,300 |
| 01 Mar 2024 | 10.66 | 10.75 | 10.66 | 10.67 | 10.50 | 373,000 |
| 29 Feb 2024 | 10.72 | 10.74 | 10.68 | 10.71 | 10.54 | 228,800 |
| 28 Feb 2024 | 10.61 | 10.67 | 10.55 | 10.67 | 10.50 | 253,000 |
| 27 Feb 2024 | 10.63 | 10.63 | 10.57 | 10.60 | 10.43 | 185,400 |
| 26 Feb 2024 | 10.63 | 10.66 | 10.60 | 10.63 | 10.46 | 234,100 |
| 23 Feb 2024 | 10.65 | 10.69 | 10.64 | 10.65 | 10.48 | 238,700 |
| 22 Feb 2024 | 10.74 | 10.75 | 10.63 | 10.66 | 10.49 | 434,200 |
| 21 Feb 2024 | 10.73 | 10.75 | 10.67 | 10.71 | 10.54 | 154,800 |
| 20 Feb 2024 | 10.74 | 10.76 | 10.68 | 10.71 | 10.54 | 167,900 |
| 16 Feb 2024 | 10.69 | 10.72 | 10.66 | 10.67 | 10.50 | 184,100 |
| 15 Feb 2024 | 10.69 | 10.72 | 10.66 | 10.72 | 10.55 | 118,300 |
| 14 Feb 2024 | 10.72 | 10.77 | 10.66 | 10.67 | 10.50 | 160,200 |
| 14 Feb 2024 | 0.084 Dividend | |||||
| 13 Feb 2024 | 10.81 | 10.82 | 10.70 | 10.74 | 10.49 | 290,100 |
| 12 Feb 2024 | 10.91 | 10.94 | 10.87 | 10.88 | 10.63 | 179,100 |
| 09 Feb 2024 | 10.90 | 10.93 | 10.83 | 10.85 | 10.60 | 301,200 |
| 08 Feb 2024 | 10.95 | 10.96 | 10.85 | 10.86 | 10.61 | 181,100 |
| 07 Feb 2024 | 11.01 | 11.01 | 10.94 | 10.95 | 10.69 | 234,700 |
| 06 Feb 2024 | 10.98 | 11.00 | 10.95 | 10.97 | 10.71 | 290,200 |
| 05 Feb 2024 | 10.93 | 10.95 | 10.82 | 10.91 | 10.65 | 254,600 |
| 02 Feb 2024 | 11.06 | 11.06 | 10.87 | 10.95 | 10.69 | 262,700 |
| 01 Feb 2024 | 10.96 | 11.13 | 10.95 | 11.12 | 10.86 | 319,000 |
| 31 Jan 2024 | 10.95 | 10.96 | 10.91 | 10.94 | 10.68 | 398,000 |
| 30 Jan 2024 | 10.89 | 10.93 | 10.85 | 10.91 | 10.65 | 343,000 |
| 29 Jan 2024 | 10.82 | 10.91 | 10.81 | 10.87 | 10.62 | 261,100 |
| 26 Jan 2024 | 10.80 | 10.83 | 10.77 | 10.81 | 10.56 | 220,100 |
| 25 Jan 2024 | 10.77 | 10.81 | 10.71 | 10.81 | 10.56 | 304,600 |
| 24 Jan 2024 | 10.69 | 10.74 | 10.68 | 10.70 | 10.45 | 210,300 |
| 23 Jan 2024 | 10.64 | 10.68 | 10.63 | 10.64 | 10.39 | 236,300 |
| 22 Jan 2024 | 10.70 | 10.73 | 10.57 | 10.64 | 10.39 | 344,900 |
| 19 Jan 2024 | 10.75 | 10.76 | 10.61 | 10.63 | 10.38 | 1,487,300 |
| 18 Jan 2024 | 10.68 | 10.76 | 10.68 | 10.70 | 10.45 | 455,500 |
| 17 Jan 2024 | 10.62 | 10.69 | 10.58 | 10.63 | 10.38 | 364,300 |
| 16 Jan 2024 | 10.65 | 10.72 | 10.62 | 10.62 | 10.37 | 428,600 |
| 12 Jan 2024 | 10.68 | 10.76 | 10.65 | 10.69 | 10.44 | 241,400 |
| 11 Jan 2024 | 10.68 | 10.70 | 10.62 | 10.65 | 10.40 | 214,000 |
| 11 Jan 2024 | 0.084 Dividend | |||||
| 10 Jan 2024 | 10.69 | 10.77 | 10.68 | 10.76 | 10.43 | 311,500 |
| 09 Jan 2024 | 10.69 | 10.73 | 10.65 | 10.72 | 10.39 | 299,700 |
| 08 Jan 2024 | 10.58 | 10.69 | 10.51 | 10.69 | 10.36 | 339,000 |
| 05 Jan 2024 | 10.48 | 10.52 | 10.44 | 10.51 | 10.18 | 199,900 |
| 04 Jan 2024 | 10.43 | 10.49 | 10.39 | 10.49 | 10.16 | 356,600 |
| 03 Jan 2024 | 10.36 | 10.45 | 10.31 | 10.45 | 10.13 | 213,300 |
| 02 Jan 2024 | 10.32 | 10.37 | 10.30 | 10.36 | 10.04 | 220,700 |
| 29 Dec 2023 | 10.39 | 10.43 | 10.32 | 10.32 | 10.00 | 357,600 |
| 28 Dec 2023 | 10.41 | 10.44 | 10.33 | 10.37 | 10.05 | 392,200 |
| 27 Dec 2023 | 10.37 | 10.41 | 10.35 | 10.39 | 10.07 | 308,100 |
| 26 Dec 2023 | 10.25 | 10.36 | 10.25 | 10.35 | 10.03 | 351,300 |
| 22 Dec 2023 | 10.29 | 10.35 | 10.22 | 10.26 | 9.94 | 332,500 |
| 21 Dec 2023 | 10.33 | 10.35 | 10.25 | 10.29 | 9.97 | 529,300 |
| 20 Dec 2023 | 10.37 | 10.40 | 10.23 | 10.27 | 9.95 | 465,300 |
| 19 Dec 2023 | 10.48 | 10.48 | 10.36 | 10.37 | 10.05 | 387,400 |
| 18 Dec 2023 | 10.47 | 10.51 | 10.40 | 10.41 | 10.09 | 410,000 |
| 15 Dec 2023 | 10.41 | 10.47 | 10.38 | 10.44 | 10.12 | 219,500 |
| 14 Dec 2023 | 10.34 | 10.40 | 10.31 | 10.40 | 10.08 | 469,600 |
| 14 Dec 2023 | 0.084 Dividend | |||||
| 13 Dec 2023 | 10.25 | 10.35 | 10.20 | 10.34 | 9.94 | 346,300 |
| 12 Dec 2023 | 10.16 | 10.20 | 10.13 | 10.18 | 9.78 | 251,800 |
| 11 Dec 2023 | 10.22 | 10.23 | 10.14 | 10.17 | 9.77 | 359,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.