NYSE - Delayed Quote USD

BlackRock Credit Allocation Income Trust (BTZ)

10.16 +0.06 (+0.59%)
At close: April 23 at 4:00 PM EDT
10.16 +0.01 (+0.10%)
After hours: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 10.12 10.19 10.09 10.16 10.16 187,700
Apr 22, 2024 10.11 10.12 10.06 10.10 10.10 228,200
Apr 19, 2024 10.07 10.11 10.06 10.10 10.10 214,500
Apr 18, 2024 10.11 10.15 10.02 10.08 10.08 213,400
Apr 17, 2024 10.12 10.12 10.03 10.09 10.09 277,100
Apr 16, 2024 9.98 10.02 9.92 10.01 10.01 501,600
Apr 15, 2024 10.20 10.22 10.02 10.03 10.03 362,300
Apr 12, 2024 0.08 Dividend
Apr 12, 2024 10.30 10.34 10.20 10.23 10.23 266,900
Apr 11, 2024 10.47 10.47 10.31 10.35 10.27 311,200
Apr 10, 2024 10.54 10.58 10.38 10.44 10.36 277,400
Apr 9, 2024 10.60 10.64 10.58 10.60 10.51 79,500
Apr 8, 2024 10.60 10.66 10.55 10.57 10.48 265,500
Apr 5, 2024 10.61 10.66 10.56 10.56 10.47 167,100
Apr 4, 2024 10.53 10.62 10.51 10.61 10.52 346,300
Apr 3, 2024 10.53 10.55 10.48 10.52 10.43 292,700
Apr 2, 2024 10.54 10.59 10.50 10.59 10.50 187,100
Apr 1, 2024 10.68 10.68 10.58 10.59 10.50 378,000
Mar 28, 2024 10.76 10.77 10.69 10.69 10.60 702,500
Mar 27, 2024 10.75 10.75 10.70 10.75 10.66 226,800
Mar 26, 2024 10.74 10.74 10.69 10.72 10.63 189,300
Mar 25, 2024 10.73 10.73 10.66 10.68 10.59 201,900
Mar 22, 2024 10.78 10.78 10.68 10.69 10.60 180,500
Mar 21, 2024 10.74 10.75 10.65 10.67 10.58 261,200
Mar 20, 2024 10.81 10.82 10.67 10.71 10.62 291,300
Mar 19, 2024 10.83 10.83 10.80 10.80 10.71 153,600
Mar 18, 2024 10.85 10.87 10.80 10.81 10.72 121,900
Mar 15, 2024 10.91 10.91 10.82 10.85 10.76 191,400
Mar 14, 2024 0.08 Dividend
Mar 14, 2024 10.94 10.94 10.86 10.88 10.79 175,700
Mar 13, 2024 11.05 11.05 10.97 11.02 10.85 298,300
Mar 12, 2024 10.95 11.00 10.93 11.00 10.83 277,200
Mar 11, 2024 10.96 10.97 10.91 10.92 10.75 209,900
Mar 8, 2024 10.79 10.93 10.76 10.91 10.74 284,400
Mar 7, 2024 10.69 10.82 10.68 10.82 10.65 262,600
Mar 6, 2024 10.73 10.74 10.66 10.69 10.52 165,700
Mar 5, 2024 10.74 10.74 10.63 10.67 10.50 195,400
Mar 4, 2024 10.65 10.68 10.61 10.68 10.51 218,300
Mar 1, 2024 10.66 10.75 10.66 10.67 10.50 373,000
Feb 29, 2024 10.72 10.74 10.68 10.71 10.54 228,800
Feb 28, 2024 10.61 10.67 10.55 10.67 10.50 253,000
Feb 27, 2024 10.63 10.63 10.57 10.60 10.43 185,400
Feb 26, 2024 10.63 10.66 10.60 10.63 10.46 234,100
Feb 23, 2024 10.65 10.69 10.64 10.65 10.48 238,700
Feb 22, 2024 10.74 10.75 10.63 10.66 10.49 434,200
Feb 21, 2024 10.73 10.75 10.67 10.71 10.54 154,800
Feb 20, 2024 10.74 10.76 10.68 10.71 10.54 167,900
Feb 16, 2024 10.69 10.72 10.66 10.67 10.50 184,100
Feb 15, 2024 10.69 10.72 10.66 10.72 10.55 118,300
Feb 14, 2024 0.08 Dividend
Feb 14, 2024 10.72 10.77 10.66 10.67 10.50 160,200
Feb 13, 2024 10.81 10.82 10.70 10.74 10.49 290,100
Feb 12, 2024 10.91 10.94 10.87 10.88 10.63 179,100
Feb 9, 2024 10.90 10.93 10.83 10.85 10.60 301,200
Feb 8, 2024 10.95 10.96 10.85 10.86 10.61 181,100
Feb 7, 2024 11.01 11.01 10.94 10.95 10.69 234,700
Feb 6, 2024 10.98 11.00 10.95 10.97 10.71 290,200
Feb 5, 2024 10.93 10.95 10.82 10.91 10.65 254,600
Feb 2, 2024 11.06 11.06 10.87 10.95 10.69 262,700
Feb 1, 2024 10.96 11.13 10.95 11.12 10.86 319,000
Jan 31, 2024 10.95 10.96 10.91 10.94 10.68 398,000
Jan 30, 2024 10.89 10.93 10.85 10.91 10.65 343,000
Jan 29, 2024 10.82 10.91 10.81 10.87 10.62 261,100
Jan 26, 2024 10.80 10.83 10.77 10.81 10.56 220,100
Jan 25, 2024 10.77 10.81 10.71 10.81 10.56 304,600
Jan 24, 2024 10.69 10.74 10.68 10.70 10.45 210,300
Jan 23, 2024 10.64 10.68 10.63 10.64 10.39 236,300
Jan 22, 2024 10.70 10.73 10.57 10.64 10.39 344,900
Jan 19, 2024 10.75 10.76 10.61 10.63 10.38 1,487,300
Jan 18, 2024 10.68 10.76 10.68 10.70 10.45 455,500
Jan 17, 2024 10.62 10.69 10.58 10.63 10.38 364,300
Jan 16, 2024 10.65 10.72 10.62 10.62 10.37 428,600
Jan 12, 2024 10.68 10.76 10.65 10.69 10.44 241,400
Jan 11, 2024 0.08 Dividend
Jan 11, 2024 10.68 10.70 10.62 10.65 10.40 214,000
Jan 10, 2024 10.69 10.77 10.68 10.76 10.43 311,500
Jan 9, 2024 10.69 10.73 10.65 10.72 10.39 299,700
Jan 8, 2024 10.58 10.69 10.51 10.69 10.36 339,000
Jan 5, 2024 10.48 10.52 10.44 10.51 10.18 199,900
Jan 4, 2024 10.43 10.49 10.39 10.49 10.16 356,600
Jan 3, 2024 10.36 10.45 10.31 10.45 10.13 213,300
Jan 2, 2024 10.32 10.37 10.30 10.36 10.04 220,700
Dec 29, 2023 10.39 10.43 10.32 10.32 10.00 357,600
Dec 28, 2023 10.41 10.44 10.33 10.37 10.05 392,200
Dec 27, 2023 10.37 10.41 10.35 10.39 10.07 308,100
Dec 26, 2023 10.25 10.36 10.25 10.35 10.03 351,300
Dec 22, 2023 10.29 10.35 10.22 10.26 9.94 332,500
Dec 21, 2023 10.33 10.35 10.25 10.29 9.97 529,300
Dec 20, 2023 10.37 10.40 10.23 10.27 9.95 465,300
Dec 19, 2023 10.48 10.48 10.36 10.37 10.05 387,400
Dec 18, 2023 10.47 10.51 10.40 10.41 10.09 410,000
Dec 15, 2023 10.41 10.47 10.38 10.44 10.12 219,500
Dec 14, 2023 0.08 Dividend
Dec 14, 2023 10.34 10.40 10.31 10.40 10.08 469,600
Dec 13, 2023 10.25 10.35 10.20 10.34 9.94 346,300
Dec 12, 2023 10.16 10.20 10.13 10.18 9.78 251,800
Dec 11, 2023 10.22 10.23 10.14 10.17 9.77 359,000
Dec 8, 2023 10.19 10.24 10.18 10.23 9.83 195,500
Dec 7, 2023 10.25 10.31 10.22 10.25 9.85 498,600
Dec 6, 2023 10.24 10.29 10.24 10.25 9.85 326,200
Dec 5, 2023 10.22 10.26 10.20 10.25 9.85 366,800
Dec 4, 2023 10.15 10.20 10.12 10.16 9.77 330,800
Dec 1, 2023 10.02 10.18 10.02 10.17 9.77 397,200
Nov 30, 2023 10.07 10.09 10.00 10.02 9.63 394,600
Nov 29, 2023 10.08 10.11 10.04 10.09 9.70 310,900
Nov 28, 2023 9.98 10.04 9.93 10.00 9.61 244,400
Nov 27, 2023 9.92 9.98 9.90 9.96 9.57 254,400
Nov 24, 2023 9.94 9.94 9.88 9.90 9.52 133,100
Nov 22, 2023 9.94 9.99 9.92 9.93 9.54 359,200
Nov 21, 2023 9.83 9.90 9.82 9.88 9.50 401,200
Nov 20, 2023 9.76 9.86 9.75 9.85 9.47 415,100
Nov 17, 2023 9.80 9.81 9.71 9.73 9.35 538,700
Nov 16, 2023 9.66 9.78 9.66 9.76 9.38 407,200
Nov 15, 2023 9.63 9.64 9.60 9.64 9.27 347,600
Nov 14, 2023 0.08 Dividend
Nov 14, 2023 9.58 9.63 9.58 9.63 9.26 536,500
Nov 13, 2023 9.54 9.54 9.47 9.52 9.07 278,400
Nov 10, 2023 9.60 9.61 9.42 9.51 9.06 1,255,300
Nov 9, 2023 9.65 9.66 9.54 9.55 9.10 356,100
Nov 8, 2023 9.64 9.66 9.59 9.66 9.20 369,800
Nov 7, 2023 9.61 9.65 9.57 9.63 9.17 408,500
Nov 6, 2023 9.70 9.70 9.53 9.58 9.13 481,800
Nov 3, 2023 9.66 9.70 9.63 9.70 9.24 516,800
Nov 2, 2023 9.43 9.58 9.43 9.56 9.11 478,300
Nov 1, 2023 9.26 9.38 9.24 9.37 8.93 432,200
Oct 31, 2023 9.23 9.25 9.20 9.22 8.78 359,300
Oct 30, 2023 9.16 9.22 9.14 9.18 8.75 291,300
Oct 27, 2023 9.16 9.20 9.15 9.16 8.73 308,300
Oct 26, 2023 9.11 9.18 9.11 9.16 8.73 271,300
Oct 25, 2023 9.17 9.17 9.11 9.12 8.69 445,100
Oct 24, 2023 9.16 9.20 9.14 9.20 8.76 416,000
Oct 23, 2023 9.17 9.18 9.10 9.12 8.69 811,400
Oct 20, 2023 9.33 9.34 9.13 9.16 8.73 754,800
Oct 19, 2023 9.44 9.44 9.25 9.28 8.84 319,800
Oct 18, 2023 9.44 9.48 9.41 9.43 8.98 198,000
Oct 17, 2023 9.50 9.52 9.43 9.47 9.02 346,000
Oct 16, 2023 9.66 9.66 9.50 9.54 9.09 359,800
Oct 13, 2023 0.08 Dividend
Oct 13, 2023 9.69 9.72 9.61 9.66 9.20 241,100
Oct 12, 2023 9.79 9.85 9.71 9.74 9.20 269,500
Oct 11, 2023 9.74 9.81 9.73 9.78 9.24 299,600
Oct 10, 2023 9.59 9.73 9.57 9.67 9.13 283,400
Oct 9, 2023 9.55 9.64 9.54 9.64 9.10 183,400
Oct 6, 2023 9.56 9.56 9.46 9.52 8.99 459,000
Oct 5, 2023 9.61 9.64 9.55 9.58 9.05 355,400
Oct 4, 2023 9.55 9.61 9.53 9.61 9.08 323,800
Oct 3, 2023 9.62 9.65 9.51 9.52 8.99 315,400
Oct 2, 2023 9.68 9.73 9.65 9.67 9.13 271,900
Sep 29, 2023 9.71 9.73 9.68 9.68 9.14 341,600
Sep 28, 2023 9.66 9.66 9.57 9.63 9.09 357,400
Sep 27, 2023 9.72 9.75 9.63 9.63 9.09 349,600
Sep 26, 2023 9.70 9.74 9.68 9.69 9.15 297,300
Sep 25, 2023 9.79 9.80 9.70 9.72 9.18 226,300
Sep 22, 2023 9.79 9.84 9.75 9.84 9.29 240,000
Sep 21, 2023 9.84 9.84 9.69 9.72 9.18 368,500
Sep 20, 2023 9.94 9.94 9.85 9.86 9.31 158,700
Sep 19, 2023 9.92 9.92 9.86 9.89 9.34 207,100
Sep 18, 2023 9.90 9.94 9.88 9.92 9.37 166,100
Sep 15, 2023 9.95 9.98 9.86 9.92 9.37 289,700
Sep 14, 2023 0.08 Dividend
Sep 14, 2023 10.02 10.03 9.95 10.01 9.45 191,700
Sep 13, 2023 10.10 10.13 10.05 10.06 9.42 201,600
Sep 12, 2023 10.08 10.10 10.02 10.07 9.43 233,400
Sep 11, 2023 10.09 10.11 10.06 10.08 9.44 110,700
Sep 8, 2023 10.12 10.12 10.05 10.10 9.46 112,400
Sep 7, 2023 10.11 10.12 10.07 10.07 9.43 121,500
Sep 6, 2023 10.18 10.18 10.07 10.11 9.47 172,500
Sep 5, 2023 10.11 10.17 10.09 10.15 9.51 153,400
Sep 1, 2023 10.19 10.21 10.08 10.18 9.53 310,500
Aug 31, 2023 10.18 10.20 10.15 10.16 9.52 245,300
Aug 30, 2023 10.04 10.13 10.04 10.13 9.49 281,200
Aug 29, 2023 9.93 10.04 9.90 10.02 9.38 253,700
Aug 28, 2023 9.88 9.94 9.88 9.92 9.29 325,800
Aug 25, 2023 9.94 9.97 9.86 9.88 9.25 382,500
Aug 24, 2023 10.01 10.01 9.92 9.93 9.30 255,800
Aug 23, 2023 9.85 9.96 9.85 9.93 9.30 219,600
Aug 22, 2023 9.87 9.92 9.82 9.82 9.20 234,900
Aug 21, 2023 9.87 9.87 9.79 9.82 9.20 244,400
Aug 18, 2023 9.84 9.89 9.84 9.84 9.22 195,300
Aug 17, 2023 9.91 9.91 9.81 9.82 9.20 236,400
Aug 16, 2023 9.97 9.99 9.90 9.92 9.29 252,100
Aug 15, 2023 10.02 10.05 9.98 9.98 9.35 194,200
Aug 14, 2023 0.08 Dividend
Aug 14, 2023 10.09 10.10 10.03 10.05 9.41 227,700
Aug 11, 2023 10.09 10.14 10.09 10.12 9.40 222,000
Aug 10, 2023 10.17 10.20 10.13 10.14 9.42 135,300
Aug 9, 2023 10.18 10.18 10.13 10.16 9.44 118,200
Aug 8, 2023 10.15 10.18 10.12 10.12 9.40 215,500
Aug 7, 2023 10.13 10.21 10.10 10.16 9.44 213,900
Aug 4, 2023 10.10 10.14 10.04 10.12 9.40 153,900
Aug 3, 2023 10.08 10.11 10.00 10.01 9.30 297,400
Aug 2, 2023 10.13 10.17 10.09 10.13 9.41 268,200
Aug 1, 2023 10.21 10.24 10.14 10.15 9.43 248,900
Jul 31, 2023 10.35 10.41 10.24 10.26 9.53 426,600
Jul 28, 2023 10.14 10.29 10.12 10.29 9.56 268,600
Jul 27, 2023 10.18 10.18 10.10 10.11 9.39 224,700
Jul 26, 2023 10.18 10.19 10.12 10.15 9.43 263,900
Jul 25, 2023 10.13 10.16 10.11 10.11 9.39 164,500
Jul 24, 2023 10.18 10.20 10.13 10.14 9.42 185,600
Jul 21, 2023 10.23 10.24 10.15 10.15 9.43 623,500
Jul 20, 2023 10.22 10.24 10.15 10.16 9.44 289,400
Jul 19, 2023 10.24 10.25 10.20 10.24 9.51 218,400
Jul 18, 2023 10.16 10.24 10.14 10.19 9.46 208,300
Jul 17, 2023 10.19 10.23 10.14 10.19 9.46 228,800
Jul 14, 2023 10.28 10.29 10.18 10.18 9.45 218,600
Jul 13, 2023 0.08 Dividend
Jul 13, 2023 10.20 10.28 10.19 10.28 9.55 211,600
Jul 12, 2023 10.16 10.26 10.15 10.22 9.41 261,400
Jul 11, 2023 10.12 10.15 10.11 10.14 9.34 172,700
Jul 10, 2023 10.16 10.17 10.11 10.11 9.31 203,500
Jul 7, 2023 10.05 10.15 10.05 10.10 9.30 181,500
Jul 6, 2023 10.08 10.12 10.03 10.08 9.29 201,000
Jul 5, 2023 10.17 10.21 10.15 10.15 9.35 215,900
Jul 3, 2023 10.15 10.18 10.11 10.17 9.37 173,300
Jun 30, 2023 10.18 10.20 10.09 10.15 9.35 337,300
Jun 29, 2023 10.23 10.23 10.10 10.12 9.32 261,000
Jun 28, 2023 10.18 10.26 10.18 10.25 9.44 171,900
Jun 27, 2023 10.17 10.24 10.16 10.18 9.38 192,800
Jun 26, 2023 10.16 10.22 10.16 10.17 9.37 193,000
Jun 23, 2023 10.16 10.22 10.16 10.16 9.36 171,100
Jun 22, 2023 10.18 10.24 10.13 10.16 9.36 251,100
Jun 21, 2023 10.18 10.24 10.14 10.19 9.39 240,100
Jun 20, 2023 10.26 10.29 10.21 10.25 9.44 177,900
Jun 16, 2023 10.32 10.33 10.17 10.20 9.40 287,800
Jun 15, 2023 10.26 10.36 10.23 10.35 9.53 207,900
Jun 14, 2023 0.08 Dividend
Jun 14, 2023 10.16 10.26 10.15 10.24 9.43 265,600
Jun 13, 2023 10.23 10.24 10.18 10.24 9.36 229,400
Jun 12, 2023 10.16 10.19 10.12 10.17 9.29 205,500
Jun 9, 2023 10.18 10.18 10.06 10.13 9.25 244,500
Jun 8, 2023 10.20 10.22 10.17 10.18 9.30 184,400
Jun 7, 2023 10.23 10.26 10.18 10.19 9.31 231,700
Jun 6, 2023 10.18 10.28 10.18 10.26 9.37 176,400
Jun 5, 2023 10.24 10.34 10.14 10.15 9.27 283,000
Jun 2, 2023 10.37 10.41 10.27 10.28 9.39 183,700
Jun 1, 2023 10.33 10.39 10.28 10.34 9.45 184,700
May 31, 2023 10.24 10.42 10.15 10.33 9.44 427,600
May 30, 2023 10.15 10.23 10.15 10.23 9.35 134,500
May 26, 2023 9.97 10.20 9.97 10.10 9.23 184,200
May 25, 2023 10.14 10.18 9.95 9.97 9.11 334,500
May 24, 2023 10.21 10.21 10.04 10.10 9.23 303,800
May 23, 2023 10.27 10.27 10.22 10.22 9.34 140,000
May 22, 2023 10.27 10.35 10.25 10.30 9.41 152,700
May 19, 2023 10.23 10.27 10.21 10.24 9.36 149,200
May 18, 2023 10.32 10.32 10.24 10.27 9.38 172,800
May 17, 2023 10.29 10.39 10.25 10.35 9.46 219,500
May 16, 2023 10.33 10.34 10.26 10.26 9.37 122,300
May 15, 2023 10.30 10.39 10.28 10.39 9.49 276,700
May 12, 2023 0.08 Dividend
May 12, 2023 10.35 10.38 10.30 10.32 9.43 202,300
May 11, 2023 10.40 10.46 10.33 10.46 9.48 240,200
May 10, 2023 10.39 10.42 10.31 10.39 9.42 296,700
May 9, 2023 10.31 10.34 10.25 10.31 9.34 169,300
May 8, 2023 10.33 10.36 10.26 10.30 9.33 224,300
May 5, 2023 10.33 10.38 10.27 10.33 9.36 223,400
May 4, 2023 10.33 10.35 10.26 10.27 9.31 243,100
May 3, 2023 10.31 10.39 10.31 10.35 9.38 287,600
May 2, 2023 10.27 10.34 10.25 10.30 9.33 259,600
May 1, 2023 10.37 10.42 10.25 10.26 9.30 245,900
Apr 28, 2023 10.39 10.45 10.38 10.42 9.44 207,600
Apr 27, 2023 10.38 10.38 10.31 10.34 9.37 152,800
Apr 26, 2023 10.36 10.40 10.31 10.38 9.41 421,300
Apr 25, 2023 10.44 10.45 10.30 10.32 9.35 199,400
Apr 24, 2023 10.34 10.45 10.34 10.41 9.43 188,900

Related Tickers

PCN PIMCO Corporate & Income Strategy Fund
12.75
-0.39%
 
BHK BlackRock Core Bond Trust
10.44
+0.38%
 
HYT BlackRock Corporate High Yield Fund, Inc.
9.67
+0.83%
 
BLW BlackRock Limited Duration Income Trust
13.59
+0.52%
 
BGB Blackstone Strategic Credit 2027 Term Fund
11.74
+0.43%
 
BGT BlackRock Floating Rate Income Trust
12.98
+0.70%
 
DSU BlackRock Debt Strategies Fund, Inc.
10.70
+0.47%
 
BKT BlackRock Income Trust, Inc.
11.28
+0.36%
 
ARDC Ares Dynamic Credit Allocation Fund, Inc.
13.84
-0.57%
 
CSQ Calamos Strategic Total Return Fund
15.77
+1.41%