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 )

10.69 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2020 9.622 9.722 9.586 9.679 469,398 +0.16(+1.73%)
May 28, 2020 9.815 9.815 9.465 9.515 858,231 -0.27(-2.78%)
May 27, 2020 9.751 9.786 9.717 9.786 465,430 +0.13(+1.33%)
May 26, 2020 9.715 9.815 9.600 9.658 399,395 +0.01(+0.15%)
May 22, 2020 9.643 9.693 9.629 9.643 297,043 +0.04(+0.45%)
May 21, 2020 9.472 9.672 9.472 9.600 280,855 +0.11(+1.21%)
May 20, 2020 9.343 9.543 9.343 9.486 272,761 +0.16(+1.69%)
May 19, 2020 9.114 9.336 9.114 9.329 287,726 +0.24(+2.60%)
May 18, 2020 9.193 9.235 9.064 9.093 380,027 +0.03(+0.32%)
May 15, 2020 9.121 9.178 9.064 9.064 393,076 -0.07(-0.78%)
May 14, 2020 9.214 9.261 9.100 9.135 408,653 -0.10(-1.05%)
May 13, 2020 9.375 9.474 9.226 9.233 701,133 -0.14(-1.52%)
May 12, 2020 9.432 9.474 9.361 9.375 268,493 -0.06(-0.60%)
May 11, 2020 9.410 9.482 9.389 9.432 329,522 +0.04(+0.45%)
May 08, 2020 9.482 9.483 9.370 9.389 512,266 -0.06(-0.60%)
May 07, 2020 9.524 9.624 9.425 9.446 295,533 -0.06(-0.60%)
May 06, 2020 9.624 9.666 9.482 9.503 441,274 -0.11(-1.18%)
May 05, 2020 9.560 9.666 9.538 9.617 575,193 +0.06(+0.59%)
May 04, 2020 9.304 9.574 9.283 9.560 366,495 +0.25(+2.67%)
May 01, 2020 9.226 9.361 9.211 9.311 849,651 +0.04(+0.46%)
Apr 30, 2020 9.283 9.295 9.098 9.268 373,385 +0.01(+0.15%)
Apr 29, 2020 9.197 9.254 9.148 9.254 617,310 +0.18(+1.96%)
Apr 28, 2020 9.005 9.076 8.944 9.076 433,769 +0.16(+1.75%)
Apr 27, 2020 8.963 8.991 8.906 8.920 585,167 +0.01(+0.08%)
Apr 24, 2020 9.076 9.119 8.860 8.913 435,166 -0.11(-1.18%)
Apr 23, 2020 9.091 9.126 8.998 9.020 335,498 -0.04(-0.47%)
Apr 22, 2020 9.076 9.192 9.062 9.062 366,609 +0.01(+0.08%)
Apr 21, 2020 9.325 9.368 9.048 9.055 536,487 -0.31(-3.34%)
Apr 20, 2020 9.368 9.439 9.268 9.368 508,096 -0.09(-0.90%)
Apr 17, 2020 9.553 9.553 9.453 9.453 422,504 +0.05(+0.53%)
Apr 16, 2020 9.204 9.418 9.204 9.403 309,625 +0.15(+1.61%)
Apr 15, 2020 9.211 9.304 9.183 9.254 599,207 -0.01(-0.15%)
Apr 14, 2020 9.169 9.368 9.133 9.268 579,856 +0.26(+2.87%)
Apr 13, 2020 9.059 9.130 9.003 9.010 1,031,758 -0.05(-0.55%)
Apr 09, 2020 8.763 9.193 8.699 9.059 612,670 +0.44(+5.16%)
Apr 08, 2020 8.473 8.664 8.445 8.614 1,109,848 +0.18(+2.09%)
Apr 07, 2020 8.431 8.473 8.388 8.438 650,454 +0.09(+1.10%)
Apr 06, 2020 8.162 8.473 8.162 8.346 801,828 +0.28(+3.50%)
Apr 03, 2020 8.120 8.191 7.548 8.064 394,709 -0.07(-0.87%)
Apr 02, 2020 8.177 8.381 8.085 8.134 602,418 -0.04(-0.43%)
Apr 01, 2020 8.000 8.473 8.000 8.169 1,281,924 -0.06(-0.77%)
Mar 31, 2020 8.177 8.339 8.085 8.233 1,015,951 +0.12(+1.48%)
Mar 30, 2020 7.944 8.205 7.936 8.113 857,012 -0.01(-0.09%)
Mar 27, 2020 8.064 8.184 7.915 8.120 509,284 -0.03(-0.35%)
Mar 26, 2020 7.788 8.261 7.746 8.148 1,252,962 +0.40(+5.20%)
Mar 25, 2020 7.047 7.760 7.026 7.746 1,487,920 +0.75(+10.70%)
Mar 24, 2020 6.778 7.495 6.736 6.997 1,471,107 +0.29(+4.32%)
Mar 23, 2020 6.708 7.202 6.440 6.708 2,181,195 -0.25(-3.55%)
Mar 20, 2020 7.131 7.513 6.927 6.955 1,516,097 -0.11(-1.60%)
Mar 19, 2020 6.997 7.202 6.724 7.068 1,278,450 -0.25(-3.38%)
Mar 18, 2020 7.386 7.555 7.308 7.315 3,544,350 -0.46(-5.90%)
Mar 17, 2020 7.732 7.838 7.668 7.774 1,203,651 -0.03(-0.36%)
Mar 16, 2020 7.696 8.042 7.590 7.802 1,036,325 -0.72(-8.45%)
Mar 13, 2020 8.332 8.558 8.332 8.522 1,215,002 +0.38(+4.63%)
Mar 12, 2020 8.384 8.482 7.928 8.146 1,592,882 -0.71(-8.00%)
Mar 11, 2020 9.358 9.435 8.769 8.854 1,197,139 -0.55(-5.89%)
Mar 10, 2020 9.800 9.835 9.225 9.407 1,061,891 -0.26(-2.68%)
Mar 09, 2020 9.737 9.803 9.463 9.667 643,728 -0.39(-3.84%)
Mar 06, 2020 9.989 10.06 9.884 10.05 730,822 -0.01(-0.07%)
Mar 05, 2020 10.07 10.18 10.04 10.06 423,631 -0.05(-0.49%)
Mar 04, 2020 10.14 10.19 10.09 10.11 571,489 +0.07(+0.70%)
Mar 03, 2020 10.08 10.16 9.996 10.04 586,127 -0.01(-0.07%)
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.