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%)
Streaming Delayed Price Updated: 10:38 AM 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 29, 2020 9.623 9.723 9.587 9.680 469,362 +0.16(+1.73%)
May 28, 2020 9.816 9.816 9.465 9.515 858,164 -0.27(-2.78%)
May 27, 2020 9.751 9.787 9.718 9.787 465,394 +0.13(+1.33%)
May 26, 2020 9.716 9.816 9.601 9.658 399,364 +0.01(+0.15%)
May 22, 2020 9.644 9.694 9.630 9.644 297,020 +0.04(+0.45%)
May 21, 2020 9.472 9.673 9.472 9.601 280,833 +0.11(+1.21%)
May 20, 2020 9.344 9.544 9.344 9.487 272,740 +0.16(+1.69%)
May 19, 2020 9.115 9.336 9.115 9.329 287,704 +0.24(+2.60%)
May 18, 2020 9.193 9.236 9.065 9.093 379,997 +0.03(+0.32%)
May 15, 2020 9.122 9.179 9.065 9.065 393,045 -0.07(-0.78%)
May 14, 2020 9.215 9.261 9.100 9.136 408,622 -0.10(-1.05%)
May 13, 2020 9.376 9.475 9.226 9.234 701,078 -0.14(-1.52%)
May 12, 2020 9.433 9.475 9.361 9.376 268,472 -0.06(-0.60%)
May 11, 2020 9.411 9.482 9.390 9.433 329,496 +0.04(+0.45%)
May 08, 2020 9.482 9.484 9.371 9.390 512,227 -0.06(-0.60%)
May 07, 2020 9.525 9.624 9.425 9.447 295,510 -0.06(-0.60%)
May 06, 2020 9.624 9.667 9.482 9.504 441,239 -0.11(-1.18%)
May 05, 2020 9.560 9.667 9.539 9.617 575,149 +0.06(+0.59%)
May 04, 2020 9.305 9.575 9.283 9.560 366,466 +0.25(+2.67%)
May 01, 2020 9.226 9.361 9.212 9.312 849,585 +0.04(+0.46%)
Apr 30, 2020 9.283 9.295 9.098 9.269 373,356 +0.01(+0.15%)
Apr 29, 2020 9.198 9.255 9.148 9.255 617,262 +0.18(+1.96%)
Apr 28, 2020 9.006 9.077 8.944 9.077 433,735 +0.16(+1.75%)
Apr 27, 2020 8.963 8.992 8.907 8.921 585,122 +0.01(+0.08%)
Apr 24, 2020 9.077 9.120 8.860 8.914 435,132 -0.11(-1.18%)
Apr 23, 2020 9.091 9.127 8.999 9.020 335,472 -0.04(-0.47%)
Apr 22, 2020 9.077 9.193 9.063 9.063 366,580 +0.01(+0.08%)
Apr 21, 2020 9.326 9.369 9.049 9.056 536,445 -0.31(-3.34%)
Apr 20, 2020 9.369 9.440 9.269 9.369 508,057 -0.09(-0.90%)
Apr 17, 2020 9.553 9.553 9.454 9.454 422,471 +0.05(+0.53%)
Apr 16, 2020 9.205 9.418 9.205 9.404 309,601 +0.15(+1.61%)
Apr 15, 2020 9.212 9.305 9.184 9.255 599,160 -0.01(-0.15%)
Apr 14, 2020 9.170 9.369 9.134 9.269 579,811 +0.26(+2.87%)
Apr 13, 2020 9.060 9.130 9.003 9.010 1,031,678 -0.05(-0.55%)
Apr 09, 2020 8.763 9.194 8.700 9.060 612,623 +0.44(+5.16%)
Apr 08, 2020 8.474 8.664 8.445 8.615 1,109,762 +0.18(+2.09%)
Apr 07, 2020 8.431 8.474 8.389 8.438 650,404 +0.09(+1.10%)
Apr 06, 2020 8.163 8.474 8.163 8.347 801,765 +0.28(+3.50%)
Apr 03, 2020 8.121 8.191 7.549 8.064 394,678 -0.07(-0.87%)
Apr 02, 2020 8.177 8.382 8.085 8.135 602,371 -0.04(-0.43%)
Apr 01, 2020 8.001 8.474 8.001 8.170 1,281,825 -0.06(-0.77%)
Mar 31, 2020 8.177 8.340 8.085 8.234 1,015,872 +0.12(+1.48%)
Mar 30, 2020 7.944 8.205 7.937 8.114 856,945 -0.01(-0.09%)
Mar 27, 2020 8.064 8.184 7.916 8.121 509,244 -0.03(-0.35%)
Mar 26, 2020 7.789 8.262 7.747 8.149 1,252,865 +0.40(+5.20%)
Mar 25, 2020 7.047 7.761 7.026 7.746 1,487,804 +0.75(+10.70%)
Mar 24, 2020 6.779 7.496 6.737 6.998 1,470,993 +0.29(+4.32%)
Mar 23, 2020 6.708 7.203 6.440 6.708 2,181,026 -0.25(-3.55%)
Mar 20, 2020 7.132 7.513 6.927 6.956 1,515,980 -0.11(-1.60%)
Mar 19, 2020 6.998 7.203 6.724 7.069 1,278,351 -0.25(-3.38%)
Mar 18, 2020 7.386 7.556 7.309 7.316 3,544,076 -0.46(-5.90%)
Mar 17, 2020 7.732 7.838 7.669 7.775 1,203,558 -0.03(-0.36%)
Mar 16, 2020 7.697 8.043 7.591 7.803 1,036,245 -0.72(-8.45%)
Mar 13, 2020 8.332 8.558 8.332 8.523 1,214,908 +0.38(+4.63%)
Mar 12, 2020 8.384 8.483 7.929 8.146 1,592,759 -0.71(-8.00%)
Mar 11, 2020 9.359 9.436 8.770 8.854 1,197,047 -0.55(-5.89%)
Mar 10, 2020 9.801 9.836 9.226 9.408 1,061,808 -0.26(-2.68%)
Mar 09, 2020 9.738 9.804 9.464 9.667 643,678 -0.39(-3.84%)
Mar 06, 2020 9.990 10.06 9.885 10.05 730,766 -0.01(-0.07%)
Mar 05, 2020 10.07 10.18 10.04 10.06 423,598 -0.05(-0.49%)
Mar 04, 2020 10.14 10.19 10.09 10.11 571,445 +0.07(+0.70%)
Mar 03, 2020 10.08 10.16 9.997 10.04 586,082 -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.