Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Credit Allocation Income Trust, Inc. (NY: BTZ )

10.44 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 20, 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 31, 2022 9.634 9.650 9.457 9.510 283,072 -0.11(-1.11%)
May 27, 2022 9.469 9.626 9.449 9.617 402,790 +0.23(+2.46%)
May 26, 2022 9.214 9.440 9.214 9.387 440,426 +0.14(+1.52%)
May 25, 2022 9.123 9.263 9.082 9.247 331,560 +0.14(+1.54%)
May 24, 2022 9.032 9.135 9.032 9.107 333,660 +0.07(+0.73%)
May 23, 2022 9.156 9.255 9.041 9.041 374,458 -0.13(-1.44%)
May 20, 2022 9.107 9.197 9.107 9.172 241,681 +0.07(+0.72%)
May 19, 2022 9.049 9.164 9.049 9.107 246,599 +0.01(+0.09%)
May 18, 2022 9.074 9.115 9.035 9.098 350,638 -0.03(-0.36%)
May 17, 2022 9.115 9.139 9.032 9.131 366,560 +0.02(+0.27%)
May 16, 2022 9.098 9.123 9.082 9.107 253,197 -0.02(-0.18%)
May 13, 2022 9.139 9.197 9.107 9.123 223,725 -0.01(-0.15%)
May 12, 2022 9.144 9.243 9.104 9.136 388,159 -0.01(-0.09%)
May 11, 2022 9.120 9.292 9.120 9.144 394,447 -0.05(-0.53%)
May 10, 2022 9.194 9.259 9.120 9.194 431,239 +0.02(+0.27%)
May 09, 2022 9.153 9.210 9.128 9.169 808,426 -0.06(-0.62%)
May 06, 2022 9.267 9.357 9.226 9.226 298,924 -0.10(-1.05%)
May 05, 2022 9.431 9.439 9.259 9.324 689,348 -0.17(-1.81%)
May 04, 2022 9.324 9.513 9.308 9.496 283,901 +0.15(+1.57%)
May 03, 2022 9.308 9.414 9.308 9.349 361,596 -0.01(-0.09%)
May 02, 2022 9.382 9.390 9.332 9.357 422,808 -0.05(-0.52%)
Apr 29, 2022 9.488 9.496 9.406 9.406 499,180 -0.12(-1.29%)
Apr 28, 2022 9.521 9.553 9.480 9.529 519,395 +0.02(+0.26%)
Apr 27, 2022 9.594 9.635 9.504 9.504 739,894 -0.07(-0.77%)
Apr 26, 2022 9.692 9.758 9.562 9.578 523,323 -0.14(-1.43%)
Apr 25, 2022 9.692 9.770 9.671 9.717 223,343 +0.01(+0.08%)
Apr 22, 2022 9.766 9.777 9.692 9.709 199,180 -0.07(-0.75%)
Apr 21, 2022 9.856 9.864 9.774 9.782 324,327 -0.08(-0.83%)
Apr 20, 2022 9.807 9.897 9.791 9.864 358,094 +0.04(+0.42%)
Apr 19, 2022 9.643 9.864 9.623 9.823 572,208 +0.14(+1.44%)
Apr 18, 2022 9.676 9.832 9.668 9.684 464,550 -0.10(-1.00%)
Apr 14, 2022 9.832 9.905 9.782 9.782 239,951 -0.13(-1.32%)
Apr 13, 2022 9.954 10.01 9.908 9.913 221,069 -0.08(-0.79%)
Apr 12, 2022 9.862 10.02 9.862 9.992 286,307 +0.13(+1.32%)
Apr 11, 2022 9.951 9.977 9.838 9.862 1,021,469 -0.15(-1.54%)
Apr 08, 2022 10.13 10.18 10.01 10.02 294,674 -0.15(-1.52%)
Apr 07, 2022 10.18 10.21 10.11 10.17 292,374 -0.06(-0.56%)
Apr 06, 2022 10.33 10.33 10.12 10.23 307,702 -0.17(-1.64%)
Apr 05, 2022 10.42 10.53 10.31 10.40 352,508 -0.16(-1.54%)
Apr 04, 2022 10.28 10.56 10.28 10.56 394,146 +0.28(+2.77%)
Apr 01, 2022 10.21 10.32 10.11 10.28 367,728 +0.07(+0.72%)
Mar 31, 2022 10.13 10.21 10.08 10.20 782,280 +0.14(+1.37%)
Mar 30, 2022 9.992 10.06 9.976 10.06 286,443 +0.06(+0.65%)
Mar 29, 2022 9.984 10.04 9.951 10.00 285,279 +0.09(+0.90%)
Mar 28, 2022 9.829 9.919 9.829 9.911 407,465 +0.06(+0.58%)
Mar 25, 2022 9.919 9.919 9.797 9.854 418,498 -0.08(-0.82%)
Mar 24, 2022 9.911 9.951 9.846 9.935 260,198 +0.05(+0.49%)
Mar 23, 2022 9.894 9.976 9.886 9.886 381,429 -0.07(-0.73%)
Mar 22, 2022 9.984 10.01 9.928 9.959 241,770 -0.05(-0.49%)
Mar 21, 2022 10.10 10.12 9.988 10.01 309,136 -0.10(-0.96%)
Mar 18, 2022 10.07 10.12 10.05 10.11 299,031 +0.06(+0.57%)
Mar 17, 2022 9.838 10.07 9.838 10.05 330,927 +0.21(+2.15%)
Mar 16, 2022 9.773 9.903 9.740 9.838 553,355 +0.05(+0.50%)
Mar 15, 2022 9.748 9.870 9.748 9.789 402,826 +0.01(+0.08%)
Mar 14, 2022 10.00 10.05 9.764 9.781 671,536 -0.24(-2.40%)
Mar 11, 2022 10.05 10.12 10.01 10.02 482,606 -0.03(-0.32%)
Mar 10, 2022 10.15 10.17 10.01 10.05 333,963 -0.06(-0.64%)
Mar 09, 2022 10.16 10.24 10.10 10.12 363,986 -0.06(-0.56%)
Mar 08, 2022 10.21 10.30 10.11 10.17 591,950 -0.06(-0.63%)
Mar 07, 2022 10.37 10.51 10.22 10.24 316,168 -0.16(-1.55%)
Mar 04, 2022 10.54 10.55 10.39 10.40 280,196 -0.14(-1.30%)
Mar 03, 2022 10.48 10.55 10.47 10.54 258,310 +0.09(+0.85%)
Mar 02, 2022 10.46 10.51 10.42 10.45 337,088 -0.02(-0.23%)
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.