BlackRock Credit Allocation Income Trust (BTZ)
NYSE: BTZ · Real-Time Price · USD
10.90
-0.07 (-0.60%)
At close: Aug 15, 2025, 4:00 PM
10.90
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
BTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.97 | 10.98 | 10.95 | 10.95 | - | -0.95% | 144,024 |
| Aug 14, 2025 | 11.08 | 11.09 | 11.04 | 11.05 | 11.05 | -0.27% | 172,083 |
| Aug 13, 2025 | 11.08 | 11.10 | 11.03 | 11.08 | 11.08 | - | 242,833 |
| Aug 12, 2025 | 11.02 | 11.10 | 11.00 | 11.08 | 11.08 | 0.45% | 225,808 |
| Aug 11, 2025 | 11.07 | 11.10 | 11.02 | 11.03 | 11.03 | -0.63% | 152,424 |
| Aug 8, 2025 | 11.08 | 11.13 | 11.06 | 11.10 | 11.10 | 0.45% | 132,962 |
| Aug 7, 2025 | 11.11 | 11.14 | 11.02 | 11.05 | 11.05 | - | 186,384 |
| Aug 6, 2025 | 11.04 | 11.15 | 11.04 | 11.05 | 11.05 | 0.09% | 197,779 |
| Aug 5, 2025 | 11.02 | 11.04 | 10.99 | 11.04 | 11.04 | -0.09% | 158,762 |
| Aug 4, 2025 | 10.99 | 11.05 | 10.97 | 11.05 | 11.05 | 0.82% | 230,862 |
| Aug 1, 2025 | 11.00 | 11.03 | 10.94 | 10.96 | 10.96 | -0.72% | 219,541 |
| Jul 31, 2025 | 11.03 | 11.05 | 10.97 | 11.04 | 11.04 | 0.18% | 159,720 |
| Jul 30, 2025 | 11.01 | 11.03 | 10.94 | 11.02 | 11.02 | 0.09% | 121,339 |
| Jul 29, 2025 | 11.03 | 11.03 | 10.96 | 11.01 | 11.01 | 0.18% | 120,327 |
| Jul 28, 2025 | 10.98 | 11.02 | 10.95 | 10.99 | 10.99 | 0.09% | 173,514 |
| Jul 25, 2025 | 10.96 | 10.98 | 10.91 | 10.98 | 10.98 | 0.46% | 136,590 |
| Jul 24, 2025 | 10.98 | 11.00 | 10.92 | 10.93 | 10.93 | -0.36% | 123,693 |
| Jul 23, 2025 | 11.00 | 11.04 | 10.96 | 10.97 | 10.97 | -0.09% | 85,233 |
| Jul 22, 2025 | 10.94 | 11.00 | 10.91 | 10.98 | 10.98 | 0.37% | 154,094 |
| Jul 21, 2025 | 10.92 | 10.94 | 10.90 | 10.94 | 10.94 | 0.18% | 182,389 |
| Jul 18, 2025 | 10.88 | 10.94 | 10.83 | 10.92 | 10.92 | 0.65% | 228,666 |
| Jul 17, 2025 | 10.84 | 10.91 | 10.82 | 10.85 | 10.85 | 0.37% | 118,992 |
| Jul 16, 2025 | 10.81 | 10.87 | 10.77 | 10.81 | 10.81 | -0.18% | 193,480 |
| Jul 15, 2025 | 10.91 | 10.92 | 10.80 | 10.83 | 10.83 | -1.01% | 168,435 |
| Jul 14, 2025 | 10.97 | 11.00 | 10.94 | 10.94 | 10.86 | -0.27% | 189,498 |
| Jul 11, 2025 | 10.98 | 10.98 | 10.94 | 10.97 | 10.89 | -0.09% | 149,174 |
| Jul 10, 2025 | 10.98 | 11.00 | 10.94 | 10.98 | 10.90 | 0.27% | 242,377 |
| Jul 9, 2025 | 10.96 | 10.97 | 10.92 | 10.95 | 10.87 | 0.27% | 226,397 |
| Jul 8, 2025 | 10.95 | 11.02 | 10.85 | 10.92 | 10.84 | - | 204,178 |
| Jul 7, 2025 | 10.93 | 10.98 | 10.88 | 10.92 | 10.84 | -0.55% | 192,202 |
| Jul 3, 2025 | 10.99 | 11.00 | 10.96 | 10.98 | 10.90 | - | 125,988 |
| Jul 2, 2025 | 11.00 | 11.00 | 10.94 | 10.98 | 10.90 | -0.09% | 178,667 |
| Jul 1, 2025 | 10.93 | 10.99 | 10.92 | 10.99 | 10.91 | 0.64% | 304,117 |
| Jun 30, 2025 | 10.94 | 10.95 | 10.91 | 10.92 | 10.84 | - | 225,275 |
| Jun 27, 2025 | 10.87 | 10.92 | 10.86 | 10.92 | 10.84 | 0.74% | 265,430 |
| Jun 26, 2025 | 10.84 | 10.87 | 10.78 | 10.84 | 10.76 | 0.18% | 244,261 |
| Jun 25, 2025 | 10.78 | 10.82 | 10.75 | 10.82 | 10.74 | 0.65% | 216,822 |
| Jun 24, 2025 | 10.71 | 10.75 | 10.70 | 10.75 | 10.67 | 0.56% | 104,627 |
| Jun 23, 2025 | 10.72 | 10.72 | 10.66 | 10.69 | 10.61 | 0.09% | 126,771 |
| Jun 20, 2025 | 10.70 | 10.72 | 10.65 | 10.68 | 10.60 | -0.09% | 177,563 |
| Jun 18, 2025 | 10.72 | 10.74 | 10.67 | 10.69 | 10.61 | 0.19% | 117,234 |
| Jun 17, 2025 | 10.70 | 10.70 | 10.65 | 10.67 | 10.59 | - | 151,117 |
| Jun 16, 2025 | 10.66 | 10.71 | 10.65 | 10.67 | 10.59 | -0.19% | 142,440 |
| Jun 13, 2025 | 10.74 | 10.78 | 10.63 | 10.69 | 10.61 | -1.11% | 187,266 |
| Jun 12, 2025 | 10.78 | 10.83 | 10.77 | 10.81 | 10.64 | 0.56% | 163,567 |
| Jun 11, 2025 | 10.77 | 10.78 | 10.72 | 10.75 | 10.58 | 0.19% | 139,858 |
| Jun 10, 2025 | 10.73 | 10.75 | 10.71 | 10.73 | 10.57 | 0.09% | 98,290 |
| Jun 9, 2025 | 10.74 | 10.75 | 10.70 | 10.72 | 10.56 | - | 155,549 |
| Jun 6, 2025 | 10.73 | 10.74 | 10.67 | 10.72 | 10.56 | -0.09% | 148,979 |
| Jun 5, 2025 | 10.70 | 10.73 | 10.68 | 10.73 | 10.57 | 0.47% | 194,733 |