NYSE - Delayed Quote USD

BlackRock Credit Allocation Income Trust (BTZ)

Compare
10.55 +0.09 (+0.86%)
At close: December 24 at 1:00:02 PM EST
10.79 +0.24 (+2.27%)
After hours: December 24 at 2:05:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 10.50 10.58 10.45 10.55 10.55 249,300
Dec 23, 2024 10.46 10.51 10.44 10.46 10.46 327,900
Dec 20, 2024 10.42 10.51 10.41 10.48 10.48 542,300
Dec 19, 2024 10.61 10.63 10.38 10.39 10.39 539,400
Dec 18, 2024 10.73 10.84 10.55 10.58 10.58 314,600
Dec 17, 2024 10.84 10.86 10.71 10.75 10.75 335,900
Dec 16, 2024 0.08 Dividend
Dec 16, 2024 10.87 10.91 10.81 10.82 10.82 249,300
Dec 13, 2024 11.01 11.02 10.94 10.94 10.86 306,200
Dec 12, 2024 11.04 11.04 10.97 10.98 10.90 265,300
Dec 11, 2024 11.07 11.07 11.04 11.04 10.96 261,500
Dec 10, 2024 11.04 11.06 11.01 11.02 10.94 256,700
Dec 9, 2024 11.03 11.05 11.01 11.01 10.93 392,200
Dec 6, 2024 11.03 11.05 10.99 11.02 10.94 262,200
Dec 5, 2024 11.02 11.04 10.97 11.03 10.95 248,700
Dec 4, 2024 10.94 11.01 10.93 10.99 10.91 271,800
Dec 3, 2024 11.00 11.01 10.91 11.01 10.93 272,700
Dec 2, 2024 10.94 11.00 10.91 10.96 10.88 406,700
Nov 29, 2024 11.03 11.03 10.95 10.98 10.90 166,700
Nov 27, 2024 10.90 11.00 10.82 10.97 10.89 237,900
Nov 26, 2024 10.89 10.96 10.86 10.90 10.82 245,200
Nov 25, 2024 10.89 10.93 10.89 10.89 10.81 198,500
Nov 22, 2024 10.78 10.89 10.75 10.86 10.78 173,600
Nov 21, 2024 10.72 10.78 10.68 10.75 10.67 229,900
Nov 20, 2024 10.70 10.73 10.66 10.71 10.63 171,300
Nov 19, 2024 10.65 10.73 10.63 10.73 10.65 242,200
Nov 18, 2024 10.73 10.76 10.59 10.65 10.57 338,500
Nov 15, 2024 10.82 10.83 10.59 10.75 10.67 463,800
Nov 14, 2024 10.95 10.96 10.81 10.87 10.79 246,800
Nov 13, 2024 11.01 11.02 10.90 10.93 10.85 211,600
Nov 12, 2024 11.07 11.07 10.91 10.92 10.84 187,600
Nov 11, 2024 11.10 11.11 10.96 11.08 10.99 261,800
Nov 8, 2024 11.05 11.08 11.02 11.06 10.98 274,800
Nov 7, 2024 10.86 11.06 10.83 11.02 10.94 180,100
Nov 6, 2024 10.79 10.84 10.72 10.81 10.73 404,000
Nov 5, 2024 10.81 10.84 10.76 10.81 10.73 182,300
Nov 4, 2024 10.74 10.86 10.74 10.77 10.69 276,500
Nov 1, 2024 10.79 10.83 10.72 10.75 10.67 375,500
Oct 31, 2024 10.77 10.79 10.72 10.78 10.70 343,900
Oct 30, 2024 10.70 10.77 10.70 10.74 10.66 192,600
Oct 29, 2024 10.70 10.85 10.68 10.69 10.61 198,800
Oct 28, 2024 10.90 10.90 10.74 10.76 10.68 225,400
Oct 25, 2024 10.83 10.86 10.81 10.84 10.76 166,200
Oct 24, 2024 10.83 10.91 10.79 10.80 10.72 202,700
Oct 23, 2024 10.85 10.85 10.75 10.82 10.74 333,700
Oct 22, 2024 10.96 10.96 10.87 10.90 10.82 339,900
Oct 21, 2024 11.04 11.05 10.90 10.99 10.91 368,500
Oct 18, 2024 11.07 11.10 11.05 11.05 10.97 164,200
Oct 17, 2024 11.13 11.13 11.05 11.07 10.99 216,400
Oct 16, 2024 11.13 11.16 11.05 11.15 11.06 329,200
Oct 15, 2024 0.08 Dividend
Oct 15, 2024 11.12 11.15 11.04 11.11 11.02 188,200
Oct 14, 2024 11.16 11.18 11.14 11.16 10.99 167,400
Oct 11, 2024 11.16 11.18 11.13 11.13 10.96 163,400
Oct 10, 2024 11.16 11.17 11.13 11.13 10.96 125,300
Oct 9, 2024 11.19 11.19 11.12 11.17 11.00 150,700
Oct 8, 2024 11.18 11.19 11.11 11.11 10.94 229,800
Oct 7, 2024 11.16 11.19 11.15 11.15 10.98 179,300
Oct 4, 2024 11.22 11.22 11.16 11.19 11.02 165,600
Oct 3, 2024 11.24 11.24 11.18 11.24 11.07 148,100
Oct 2, 2024 11.25 11.25 11.20 11.24 11.07 140,000
Oct 1, 2024 11.30 11.30 11.20 11.25 11.08 324,700
Sep 30, 2024 11.24 11.29 11.18 11.28 11.11 308,400
Sep 27, 2024 11.18 11.24 11.15 11.19 11.02 240,200
Sep 26, 2024 11.17 11.17 11.11 11.14 10.97 193,300
Sep 25, 2024 11.17 11.18 11.09 11.15 10.98 238,200
Sep 24, 2024 11.11 11.18 11.09 11.18 11.01 256,500
Sep 23, 2024 11.08 11.09 11.04 11.08 10.91 332,100
Sep 20, 2024 11.16 11.17 11.06 11.10 10.93 251,000
Sep 19, 2024 11.18 11.18 11.07 11.13 10.96 508,200
Sep 18, 2024 11.13 11.21 11.09 11.17 11.00 472,500
Sep 17, 2024 11.08 11.12 11.06 11.10 10.93 272,900
Sep 16, 2024 0.08 Dividend
Sep 16, 2024 11.10 11.11 11.03 11.08 10.91 265,300
Sep 13, 2024 11.14 11.16 11.09 11.15 10.90 367,700
Sep 12, 2024 11.11 11.15 11.11 11.12 10.87 283,500
Sep 11, 2024 11.14 11.14 11.07 11.09 10.84 305,500
Sep 10, 2024 11.06 11.12 11.05 11.08 10.83 343,200
Sep 9, 2024 11.05 11.05 11.01 11.04 10.79 270,500
Sep 6, 2024 10.98 11.03 10.96 11.00 10.75 263,200
Sep 5, 2024 10.98 11.00 10.96 10.98 10.73 461,100
Sep 4, 2024 10.98 11.00 10.96 10.97 10.72 269,000
Sep 3, 2024 11.02 11.05 10.98 11.01 10.76 331,800
Aug 30, 2024 11.07 11.10 11.00 11.01 10.76 218,900
Aug 29, 2024 11.03 11.04 10.98 11.04 10.79 175,900
Aug 28, 2024 11.05 11.05 10.99 11.00 10.75 194,300
Aug 27, 2024 11.02 11.04 10.98 11.03 10.78 155,800
Aug 26, 2024 11.05 11.05 10.98 11.00 10.75 226,700
Aug 23, 2024 11.04 11.04 10.96 11.01 10.76 223,700
Aug 22, 2024 11.02 11.04 11.00 11.00 10.75 201,500
Aug 21, 2024 11.04 11.07 11.03 11.05 10.80 128,600
Aug 20, 2024 11.02 11.05 10.98 11.04 10.79 265,000
Aug 19, 2024 10.94 11.02 10.94 11.00 10.75 133,900
Aug 16, 2024 10.96 10.99 10.96 10.97 10.72 169,300
Aug 15, 2024 0.08 Dividend
Aug 15, 2024 10.93 10.98 10.93 10.97 10.72 229,100
Aug 14, 2024 11.00 11.03 11.00 11.02 10.69 262,800
Aug 13, 2024 11.00 11.00 10.95 10.99 10.66 250,900
Aug 12, 2024 10.91 10.99 10.91 10.98 10.65 161,800
Aug 9, 2024 10.91 10.92 10.90 10.91 10.58 105,100
Aug 8, 2024 10.78 10.92 10.78 10.86 10.53 187,300
Aug 7, 2024 10.81 10.88 10.75 10.79 10.47 198,300
Aug 6, 2024 10.65 10.74 10.61 10.74 10.42 314,300
Aug 5, 2024 10.56 10.74 10.52 10.63 10.31 427,000
Aug 2, 2024 10.88 10.99 10.86 10.95 10.62 404,100
Aug 1, 2024 10.87 10.91 10.82 10.85 10.52 285,200
Jul 31, 2024 10.90 10.91 10.79 10.83 10.50 299,100
Jul 30, 2024 10.72 10.80 10.72 10.80 10.48 167,700
Jul 29, 2024 10.75 10.75 10.68 10.70 10.38 207,000
Jul 26, 2024 10.71 10.74 10.66 10.71 10.39 265,000
Jul 25, 2024 10.67 10.69 10.61 10.62 10.30 123,700
Jul 24, 2024 10.61 10.65 10.58 10.61 10.29 241,700
Jul 23, 2024 10.59 10.66 10.58 10.62 10.30 281,300
Jul 22, 2024 10.59 10.63 10.54 10.57 10.25 322,500
Jul 19, 2024 10.63 10.70 10.51 10.51 10.19 1,287,700
Jul 18, 2024 10.70 10.76 10.60 10.63 10.31 448,900
Jul 17, 2024 10.79 10.80 10.67 10.69 10.37 316,600
Jul 16, 2024 10.79 10.85 10.72 10.75 10.43 332,400
Jul 15, 2024 0.08 Dividend
Jul 15, 2024 10.92 10.94 10.74 10.78 10.46 335,500
Jul 12, 2024 10.99 11.07 10.96 10.98 10.57 257,100
Jul 11, 2024 10.88 10.99 10.85 10.95 10.54 315,100
Jul 10, 2024 10.75 10.85 10.75 10.84 10.43 262,100
Jul 9, 2024 10.79 10.82 10.71 10.75 10.35 216,200
Jul 8, 2024 10.79 10.82 10.72 10.73 10.33 238,300
Jul 5, 2024 10.66 10.77 10.66 10.77 10.37 140,800
Jul 3, 2024 10.61 10.69 10.61 10.67 10.27 139,000
Jul 2, 2024 10.68 10.68 10.60 10.62 10.22 120,400
Jul 1, 2024 10.71 10.71 10.62 10.67 10.27 213,000
Jun 28, 2024 10.64 10.78 10.63 10.71 10.31 583,100
Jun 27, 2024 10.53 10.62 10.53 10.61 10.21 200,900
Jun 26, 2024 10.51 10.53 10.47 10.52 10.13 197,600
Jun 25, 2024 10.53 10.53 10.47 10.53 10.14 167,200
Jun 24, 2024 10.59 10.64 10.49 10.53 10.14 207,000
Jun 21, 2024 10.61 10.67 10.54 10.61 10.21 154,500
Jun 20, 2024 10.57 10.64 10.52 10.61 10.21 206,200
Jun 18, 2024 10.67 10.67 10.58 10.62 10.22 123,700
Jun 17, 2024 10.62 10.69 10.56 10.62 10.22 120,000
Jun 14, 2024 0.08 Dividend
Jun 14, 2024 10.66 10.71 10.57 10.64 10.24 177,000
Jun 13, 2024 10.74 10.83 10.73 10.82 10.33 121,200
Jun 12, 2024 10.79 10.87 10.73 10.74 10.26 299,400
Jun 11, 2024 10.68 10.70 10.63 10.64 10.16 79,800
Jun 10, 2024 10.71 10.73 10.63 10.69 10.21 91,300
Jun 7, 2024 10.68 10.71 10.66 10.69 10.21 182,000
Jun 6, 2024 10.67 10.73 10.62 10.71 10.23 125,200
Jun 5, 2024 10.70 10.74 10.59 10.64 10.16 121,600
Jun 4, 2024 10.69 10.78 10.63 10.64 10.16 141,400
Jun 3, 2024 10.60 10.68 10.55 10.68 10.20 185,700
May 31, 2024 10.56 10.59 10.50 10.59 10.11 273,600
May 30, 2024 10.39 10.47 10.38 10.46 9.99 166,500
May 29, 2024 10.36 10.38 10.33 10.36 9.89 143,900
May 28, 2024 10.42 10.42 10.36 10.40 9.93 165,900
May 24, 2024 10.51 10.51 10.40 10.45 9.98 109,400
May 23, 2024 10.54 10.54 10.43 10.44 9.97 176,000
May 22, 2024 10.53 10.58 10.52 10.56 10.09 175,800
May 21, 2024 10.52 10.53 10.47 10.53 10.06 129,400
May 20, 2024 10.44 10.49 10.41 10.49 10.02 173,900
May 17, 2024 10.49 10.49 10.42 10.43 9.96 135,200
May 16, 2024 10.46 10.49 10.44 10.48 10.01 211,500
May 15, 2024 10.46 10.50 10.45 10.48 10.01 281,300
May 14, 2024 0.08 Dividend
May 14, 2024 10.34 10.39 10.30 10.37 9.90 250,100
May 13, 2024 10.43 10.47 10.40 10.43 9.88 160,900
May 10, 2024 10.49 10.49 10.39 10.43 9.88 189,300
May 9, 2024 10.49 10.50 10.43 10.50 9.95 244,000
May 8, 2024 10.50 10.54 10.41 10.49 9.94 292,700
May 7, 2024 10.56 10.56 10.43 10.50 9.95 287,300
May 6, 2024 10.37 10.46 10.36 10.46 9.91 229,700
May 3, 2024 10.31 10.38 10.30 10.38 9.83 258,400
May 2, 2024 10.19 10.24 10.18 10.24 9.70 300,200
May 1, 2024 10.16 10.22 10.14 10.21 9.67 329,800
Apr 30, 2024 10.16 10.19 10.10 10.12 9.59 198,200
Apr 29, 2024 10.09 10.19 10.09 10.19 9.65 218,300
Apr 26, 2024 10.11 10.17 10.06 10.09 9.56 417,400
Apr 25, 2024 10.09 10.10 10.00 10.10 9.57 281,400
Apr 24, 2024 10.18 10.18 10.10 10.14 9.61 238,400
Apr 23, 2024 10.12 10.19 10.09 10.16 9.63 187,700
Apr 22, 2024 10.11 10.12 10.06 10.10 9.57 228,200
Apr 19, 2024 10.07 10.11 10.06 10.10 9.57 214,500
Apr 18, 2024 10.11 10.15 10.02 10.08 9.55 213,400
Apr 17, 2024 10.12 10.12 10.03 10.09 9.56 277,100
Apr 16, 2024 9.98 10.02 9.92 10.01 9.48 501,600
Apr 15, 2024 10.20 10.22 10.02 10.03 9.50 362,300
Apr 12, 2024 0.08 Dividend
Apr 12, 2024 10.30 10.34 10.20 10.23 9.69 266,900
Apr 11, 2024 10.47 10.47 10.31 10.35 9.73 311,200
Apr 10, 2024 10.54 10.58 10.38 10.44 9.81 277,400
Apr 9, 2024 10.60 10.64 10.58 10.60 9.96 79,500
Apr 8, 2024 10.60 10.66 10.55 10.57 9.93 265,500
Apr 5, 2024 10.61 10.66 10.56 10.56 9.92 167,100
Apr 4, 2024 10.53 10.62 10.51 10.61 9.97 346,300
Apr 3, 2024 10.53 10.55 10.48 10.52 9.89 292,700
Apr 2, 2024 10.54 10.59 10.50 10.59 9.95 187,100
Apr 1, 2024 10.68 10.68 10.58 10.59 9.95 378,000
Mar 28, 2024 10.76 10.77 10.69 10.69 10.05 702,500
Mar 27, 2024 10.75 10.75 10.70 10.75 10.10 226,800
Mar 26, 2024 10.74 10.74 10.69 10.72 10.07 189,300
Mar 25, 2024 10.73 10.73 10.66 10.68 10.04 201,900
Mar 22, 2024 10.78 10.78 10.68 10.69 10.05 180,500
Mar 21, 2024 10.74 10.75 10.65 10.67 10.03 261,200
Mar 20, 2024 10.81 10.82 10.67 10.71 10.06 291,300
Mar 19, 2024 10.83 10.83 10.80 10.80 10.15 153,600
Mar 18, 2024 10.85 10.87 10.80 10.81 10.16 121,900
Mar 15, 2024 10.91 10.91 10.82 10.85 10.20 191,400
Mar 14, 2024 0.08 Dividend
Mar 14, 2024 10.94 10.94 10.86 10.88 10.22 175,700
Mar 13, 2024 11.05 11.05 10.97 11.02 10.28 298,300
Mar 12, 2024 10.95 11.00 10.93 11.00 10.26 277,200
Mar 11, 2024 10.96 10.97 10.91 10.92 10.18 209,900
Mar 8, 2024 10.79 10.93 10.76 10.91 10.17 284,400
Mar 7, 2024 10.69 10.82 10.68 10.82 10.09 262,600
Mar 6, 2024 10.73 10.74 10.66 10.69 9.97 165,700
Mar 5, 2024 10.74 10.74 10.63 10.67 9.95 195,400
Mar 4, 2024 10.65 10.68 10.61 10.68 9.96 218,300
Mar 1, 2024 10.66 10.75 10.66 10.67 9.95 373,000
Feb 29, 2024 10.72 10.74 10.68 10.71 9.99 228,800
Feb 28, 2024 10.61 10.67 10.55 10.67 9.95 253,000
Feb 27, 2024 10.63 10.63 10.57 10.60 9.88 185,400
Feb 26, 2024 10.63 10.66 10.60 10.63 9.91 234,100
Feb 23, 2024 10.65 10.69 10.64 10.65 9.93 238,700
Feb 22, 2024 10.74 10.75 10.63 10.66 9.94 434,200
Feb 21, 2024 10.73 10.75 10.67 10.71 9.99 154,800
Feb 20, 2024 10.74 10.76 10.68 10.71 9.99 167,900
Feb 16, 2024 10.69 10.72 10.66 10.67 9.95 184,100
Feb 15, 2024 10.69 10.72 10.66 10.72 10.00 118,300
Feb 14, 2024 0.08 Dividend
Feb 14, 2024 10.72 10.77 10.66 10.67 9.95 160,200
Feb 13, 2024 10.81 10.82 10.70 10.74 9.94 290,100
Feb 12, 2024 10.91 10.94 10.87 10.88 10.07 179,100
Feb 9, 2024 10.90 10.93 10.83 10.85 10.04 301,200
Feb 8, 2024 10.95 10.96 10.85 10.86 10.05 181,100
Feb 7, 2024 11.01 11.01 10.94 10.95 10.13 234,700
Feb 6, 2024 10.98 11.00 10.95 10.97 10.15 290,200
Feb 5, 2024 10.93 10.95 10.82 10.91 10.09 254,600
Feb 2, 2024 11.06 11.06 10.87 10.95 10.13 262,700
Feb 1, 2024 10.96 11.13 10.95 11.12 10.29 319,000
Jan 31, 2024 10.95 10.96 10.91 10.94 10.12 398,000
Jan 30, 2024 10.89 10.93 10.85 10.91 10.09 343,000
Jan 29, 2024 10.82 10.91 10.81 10.87 10.06 261,100
Jan 26, 2024 10.80 10.83 10.77 10.81 10.00 220,100
Jan 25, 2024 10.77 10.81 10.71 10.81 10.00 304,600
Jan 24, 2024 10.69 10.74 10.68 10.70 9.90 210,300
Jan 23, 2024 10.64 10.68 10.63 10.64 9.84 236,300
Jan 22, 2024 10.70 10.73 10.57 10.64 9.84 344,900
Jan 19, 2024 10.75 10.76 10.61 10.63 9.84 1,487,300
Jan 18, 2024 10.68 10.76 10.68 10.70 9.90 455,500
Jan 17, 2024 10.62 10.69 10.58 10.63 9.84 364,300
Jan 16, 2024 10.65 10.72 10.62 10.62 9.83 428,600
Jan 12, 2024 10.68 10.76 10.65 10.69 9.89 241,400
Jan 11, 2024 0.08 Dividend
Jan 11, 2024 10.68 10.70 10.62 10.65 9.85 214,000
Jan 10, 2024 10.69 10.77 10.68 10.76 9.88 311,500
Jan 9, 2024 10.69 10.73 10.65 10.72 9.84 299,700
Jan 8, 2024 10.58 10.69 10.51 10.69 9.81 339,000
Jan 5, 2024 10.48 10.52 10.44 10.51 9.65 199,900
Jan 4, 2024 10.43 10.49 10.39 10.49 9.63 356,600
Jan 3, 2024 10.36 10.45 10.31 10.45 9.59 213,300
Jan 2, 2024 10.32 10.37 10.30 10.36 9.51 220,700
Dec 29, 2023 10.39 10.43 10.32 10.32 9.47 357,600
Dec 28, 2023 10.41 10.44 10.33 10.37 9.52 392,200
Dec 27, 2023 10.37 10.41 10.35 10.39 9.54 308,100
Dec 26, 2023 10.25 10.36 10.25 10.35 9.50 351,300

Related Tickers

PCN PIMCO Corporate & Income Strategy Fund
13.48
+0.30%
 
BHK BlackRock Core Bond Trust
10.59
+0.09%
 
BLW BlackRock Limited Duration Income Trust
14.15
+0.21%
 
EAD Wells Fargo Advantage Funds - Allspring Income Opportunities Fund
6.90
0.00%
 
BGT BlackRock Floating Rate Income Trust
13.01
+0.85%
 
HYT BlackRock Corporate High Yield Fund, Inc.
9.80
+0.31%
 
DSU BlackRock Debt Strategies Fund, Inc.
10.86
+0.37%
 
CII BlackRock Enhanced Capital and Income Fund, Inc.
20.37
+1.60%
 
PTY PIMCO Corporate & Income Opportunity Fund
14.39
+0.35%
 
PHT Pioneer High Income Fund, Inc.
7.79
+0.39%