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 )

10.43 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2008 6.002 6.036 5.947 5.954 450,973 -0.01(-0.17%)
May 29, 2008 5.920 5.982 5.916 5.964 507,973 +0.06(+0.99%)
May 28, 2008 5.872 5.910 5.841 5.906 437,471 +0.08(+1.29%)
May 27, 2008 5.834 5.889 5.814 5.831 349,898 +0.01(+0.18%)
May 26, 2008 5.875 5.896 5.756 5.821 0 +0.00(+0.00%)
May 23, 2008 5.875 5.896 5.756 5.821 582,929 -0.07(-1.16%)
May 22, 2008 5.882 5.899 5.858 5.889 392,230 +0.03(+0.47%)
May 21, 2008 5.855 5.869 5.790 5.862 385,933 +0.02(+0.29%)
May 20, 2008 5.831 5.845 5.790 5.845 290,591 -0.01(-0.12%)
May 19, 2008 5.920 5.948 5.827 5.851 357,553 -0.05(-0.93%)
May 16, 2008 5.834 5.913 5.827 5.906 345,088 +0.10(+1.71%)
May 15, 2008 5.831 5.834 5.780 5.807 257,249 -0.01(-0.12%)
May 14, 2008 5.845 5.851 5.800 5.814 301,517 +0.00(+0.00%)
May 13, 2008 5.862 5.886 5.793 5.814 407,704 -0.08(-1.28%)
May 12, 2008 5.872 5.892 5.845 5.889 459,607 +0.01(+0.17%)
May 09, 2008 5.845 5.882 5.807 5.879 234,917 +0.00(+0.00%)
May 08, 2008 5.821 5.882 5.803 5.879 433,426 +0.08(+1.42%)
May 07, 2008 5.793 5.814 5.780 5.797 334,556 +0.01(+0.24%)
May 06, 2008 5.769 5.814 5.752 5.783 436,020 +0.01(+0.24%)
May 05, 2008 5.711 5.807 5.711 5.769 492,648 +0.06(+1.02%)
May 02, 2008 5.684 5.714 5.649 5.711 360,217 +0.07(+1.21%)
May 01, 2008 5.615 5.732 5.595 5.643 391,792 +0.05(+0.86%)
Apr 30, 2008 5.615 5.646 5.550 5.595 457,040 -0.00(-0.06%)
Apr 29, 2008 5.547 5.598 5.540 5.598 257,284 +0.04(+0.74%)
Apr 28, 2008 5.574 5.588 5.536 5.557 218,272 +0.00(+0.06%)
Apr 25, 2008 5.574 5.584 5.512 5.554 357,276 +0.01(+0.12%)
Apr 24, 2008 5.574 5.577 5.519 5.547 233,644 +0.02(+0.31%)
Apr 23, 2008 5.530 5.558 5.492 5.530 289,560 +0.02(+0.44%)
Apr 22, 2008 5.523 5.526 5.461 5.506 235,513 -0.01(-0.12%)
Apr 21, 2008 5.557 5.574 5.495 5.512 318,320 -0.04(-0.68%)
Apr 18, 2008 5.557 5.591 5.502 5.550 346,349 +0.03(+0.56%)
Apr 17, 2008 5.461 5.530 5.454 5.519 274,565 +0.02(+0.44%)
Apr 16, 2008 5.399 5.495 5.372 5.495 392,218 +0.14(+2.62%)
Apr 15, 2008 5.352 5.362 5.300 5.355 314,663 -0.01(-0.13%)
Apr 14, 2008 5.403 5.430 5.324 5.362 351,954 -0.06(-1.07%)
Apr 11, 2008 5.471 5.471 5.399 5.420 263,613 -0.11(-1.98%)
Apr 10, 2008 5.512 5.550 5.482 5.530 334,214 +0.02(+0.31%)
Apr 09, 2008 5.502 5.512 5.417 5.512 330,852 +0.00(+0.06%)
Apr 08, 2008 5.502 5.530 5.454 5.509 314,462 -0.02(-0.31%)
Apr 07, 2008 5.526 5.605 5.488 5.526 273,958 +0.02(+0.37%)
Apr 04, 2008 5.465 5.509 5.430 5.506 282,270 +0.05(+0.88%)
Apr 03, 2008 5.475 5.506 5.437 5.458 351,648 -0.03(-0.50%)
Apr 02, 2008 5.458 5.485 5.396 5.485 343,470 +0.01(+0.25%)
Apr 01, 2008 5.427 5.471 5.410 5.471 387,493 +0.07(+1.27%)
Mar 31, 2008 5.331 5.420 5.304 5.403 253,204 +0.08(+1.54%)
Mar 28, 2008 5.393 5.396 5.273 5.321 428,817 -0.04(-0.83%)
Mar 27, 2008 5.399 5.423 5.341 5.365 279,507 -0.01(-0.19%)
Mar 26, 2008 5.399 5.399 5.321 5.375 254,676 +0.02(+0.38%)
Mar 25, 2008 5.324 5.375 5.314 5.355 334,124 +0.00(+0.06%)
Mar 24, 2008 5.338 5.410 5.310 5.352 367,857 +0.05(+0.97%)
Mar 21, 2008 5.276 5.304 5.208 5.300 445,985 +0.00(+0.00%)
Mar 20, 2008 5.276 5.304 5.208 5.300 445,985 +0.03(+0.65%)
Mar 19, 2008 5.317 5.357 5.252 5.266 482,201 -0.03(-0.58%)
Mar 18, 2008 5.204 5.304 5.201 5.297 530,118 +0.13(+2.52%)
Mar 17, 2008 5.276 5.276 5.037 5.167 987,392 -0.20(-3.70%)
Mar 14, 2008 5.420 5.454 5.290 5.365 288,138 -0.05(-0.95%)
Mar 13, 2008 5.338 5.454 5.283 5.417 383,775 -0.01(-0.13%)
Mar 12, 2008 5.581 5.601 5.406 5.423 385,381 -0.20(-3.47%)
Mar 11, 2008 5.530 5.625 5.365 5.619 605,745 +0.13(+2.31%)
Mar 10, 2008 5.567 5.572 5.314 5.492 611,645 -0.10(-1.84%)
Mar 07, 2008 5.649 5.680 5.557 5.595 627,890 -0.10(-1.74%)
Mar 06, 2008 5.660 5.694 5.629 5.694 355,675 -0.02(-0.30%)
Mar 05, 2008 5.810 5.817 5.673 5.711 518,125 -0.07(-1.13%)
Mar 04, 2008 5.732 5.780 5.632 5.776 470,501 -0.01(-0.12%)
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.