Skip to main content

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

10.62 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.374 3.397 3.315 3.387 674,565 +0.08(+2.41%)
May 28, 2009 3.207 3.319 3.204 3.307 447,160 +0.13(+4.23%)
May 27, 2009 3.217 3.282 3.160 3.173 612,122 -0.03(-1.06%)
May 26, 2009 3.129 3.207 3.129 3.207 724,154 +0.08(+2.72%)
May 22, 2009 3.075 3.153 3.024 3.122 546,061 +0.06(+1.88%)
May 21, 2009 3.075 3.085 2.990 3.064 908,781 -0.02(-0.66%)
May 20, 2009 3.071 3.139 3.054 3.085 584,111 +0.05(+1.57%)
May 19, 2009 3.092 3.160 3.037 3.037 864,655 -0.02(-0.78%)
May 18, 2009 2.973 3.071 2.973 3.061 440,528 +0.12(+3.92%)
May 15, 2009 2.990 3.007 2.867 2.946 472,750 -0.05(-1.59%)
May 14, 2009 2.901 3.058 2.861 2.993 683,266 +0.06(+2.20%)
May 13, 2009 3.129 3.129 2.929 2.929 788,696 -0.25(-7.81%)
May 12, 2009 3.119 3.176 3.095 3.176 677,196 +0.05(+1.74%)
May 11, 2009 3.132 3.176 3.081 3.122 716,368 -0.02(-0.54%)
May 08, 2009 3.041 3.139 3.037 3.139 895,471 +0.13(+4.29%)
May 07, 2009 3.024 3.041 2.990 3.010 814,999 +0.02(+0.68%)
May 06, 2009 2.979 3.010 2.949 2.990 786,668 +0.03(+1.03%)
May 05, 2009 2.925 2.973 2.912 2.959 712,400 +0.03(+1.16%)
May 04, 2009 2.871 3.007 2.871 2.925 925,435 +0.06(+2.26%)
May 01, 2009 2.745 2.871 2.728 2.861 908,690 +0.13(+4.60%)
Apr 30, 2009 2.803 2.803 2.718 2.735 669,190 +0.01(+0.50%)
Apr 29, 2009 2.782 2.813 2.704 2.721 896,601 -0.01(-0.37%)
Apr 28, 2009 2.680 2.731 2.653 2.731 472,209 +0.05(+1.77%)
Apr 27, 2009 2.657 2.691 2.636 2.684 614,173 +0.00(+0.13%)
Apr 24, 2009 2.633 2.725 2.633 2.680 600,424 +0.06(+2.20%)
Apr 23, 2009 2.657 2.666 2.582 2.623 490,664 +0.01(+0.26%)
Apr 22, 2009 2.579 2.664 2.551 2.616 771,208 +0.01(+0.26%)
Apr 21, 2009 2.585 2.677 2.532 2.609 612,734 -0.02(-0.65%)
Apr 20, 2009 2.752 2.752 2.606 2.626 827,500 -0.13(-4.80%)
Apr 17, 2009 2.745 2.776 2.731 2.759 547,506 +0.01(+0.50%)
Apr 16, 2009 2.735 2.837 2.680 2.745 967,083 +0.06(+2.28%)
Apr 15, 2009 2.548 2.697 2.531 2.684 765,006 +0.13(+5.05%)
Apr 14, 2009 2.541 2.599 2.524 2.555 764,179 +0.01(+0.40%)
Apr 13, 2009 2.514 2.562 2.480 2.545 791,810 -0.01(-0.53%)
Apr 09, 2009 2.412 2.579 2.412 2.558 830,735 +0.17(+7.27%)
Apr 08, 2009 2.368 2.393 2.334 2.385 593,642 +0.04(+1.59%)
Apr 07, 2009 2.334 2.365 2.303 2.348 644,023 -0.02(-1.00%)
Apr 06, 2009 2.344 2.371 2.283 2.371 775,771 +0.00(+0.14%)
Apr 03, 2009 2.303 2.375 2.252 2.368 778,814 +0.06(+2.65%)
Apr 02, 2009 2.252 2.337 2.246 2.307 1,067,194 +0.10(+4.30%)
Apr 01, 2009 2.127 2.215 2.104 2.212 797,947 +0.06(+2.84%)
Mar 31, 2009 2.157 2.164 2.100 2.151 375,818 +0.07(+3.60%)
Mar 30, 2009 2.140 2.140 2.055 2.076 429,263 -0.12(-5.56%)
Mar 26, 2009 2.174 2.198 2.167 2.198 604,254 +0.05(+2.54%)
Mar 25, 2009 2.144 2.205 2.096 2.144 801,991 +0.02(+0.96%)
Mar 24, 2009 2.154 2.188 2.117 2.123 833,757 -0.05(-2.50%)
Mar 23, 2009 2.130 2.178 2.123 2.178 873,701 +0.19(+9.39%)
Mar 20, 2009 2.089 2.089 1.970 1.991 632,811 -0.06(-2.82%)
Mar 19, 2009 2.072 2.127 2.049 2.049 612,587 -0.00(-0.17%)
Mar 18, 2009 1.998 2.083 1.953 2.052 715,415 +0.05(+2.55%)
Mar 17, 2009 1.940 2.001 1.936 2.001 528,847 +0.06(+2.97%)
Mar 16, 2009 1.970 2.008 1.943 1.943 702,728 -0.00(-0.17%)
Mar 13, 2009 1.936 1.950 1.913 1.947 0 +0.03(+1.78%)
Mar 12, 2009 1.818 1.919 1.794 1.913 1,161,459 +0.06(+3.30%)
Mar 11, 2009 1.852 1.892 1.824 1.852 867,808 +0.01(+0.37%)
Mar 10, 2009 1.770 1.852 1.719 1.845 1,197,476 +0.16(+9.48%)
Mar 09, 2009 1.733 1.733 1.549 1.685 1,969,150 -0.05(-2.94%)
Mar 06, 2009 1.767 1.794 1.675 1.736 0 -0.05(-2.67%)
Mar 05, 2009 1.814 1.838 1.770 1.784 560,428 -0.11(-5.91%)
Mar 04, 2009 1.865 1.947 1.824 1.896 1,035,019 +0.05(+2.95%)
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.