Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.40 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 29, 2009 3.400 3.424 3.341 3.414 669,282 +0.08(+2.41%)
May 28, 2009 3.232 3.345 3.229 3.334 443,658 +0.14(+4.23%)
May 27, 2009 3.243 3.308 3.184 3.198 607,328 -0.03(-1.06%)
May 26, 2009 3.154 3.232 3.154 3.232 718,483 +0.09(+2.72%)
May 22, 2009 3.099 3.178 3.047 3.147 541,785 +0.06(+1.88%)
May 21, 2009 3.099 3.109 3.013 3.089 901,664 -0.02(-0.66%)
May 20, 2009 3.095 3.164 3.078 3.109 579,537 +0.05(+1.57%)
May 19, 2009 3.116 3.184 3.061 3.061 857,884 -0.02(-0.78%)
May 18, 2009 2.996 3.095 2.996 3.085 437,078 +0.12(+3.92%)
May 15, 2009 3.013 3.030 2.890 2.969 469,048 -0.05(-1.59%)
May 14, 2009 2.924 3.082 2.883 3.017 677,915 +0.07(+2.20%)
May 13, 2009 3.154 3.154 2.952 2.952 782,519 -0.25(-7.81%)
May 12, 2009 3.143 3.202 3.119 3.202 671,893 +0.05(+1.74%)
May 11, 2009 3.157 3.202 3.106 3.147 710,758 -0.02(-0.54%)
May 08, 2009 3.065 3.164 3.061 3.164 888,458 +0.13(+4.29%)
May 07, 2009 3.047 3.065 3.013 3.034 808,616 +0.02(+0.68%)
May 06, 2009 3.003 3.034 2.972 3.013 780,507 +0.03(+1.03%)
May 05, 2009 2.948 2.996 2.934 2.982 706,821 +0.03(+1.16%)
May 04, 2009 2.893 3.030 2.893 2.948 918,188 +0.07(+2.26%)
May 01, 2009 2.767 2.893 2.750 2.883 901,574 +0.13(+4.60%)
Apr 30, 2009 2.825 2.825 2.739 2.756 663,949 +0.01(+0.50%)
Apr 29, 2009 2.804 2.835 2.726 2.743 889,580 -0.01(-0.37%)
Apr 28, 2009 2.702 2.753 2.674 2.753 468,511 +0.05(+1.77%)
Apr 27, 2009 2.678 2.712 2.657 2.705 609,364 +0.00(+0.13%)
Apr 24, 2009 2.654 2.746 2.654 2.702 595,722 +0.06(+2.20%)
Apr 23, 2009 2.678 2.687 2.602 2.643 486,822 +0.01(+0.26%)
Apr 22, 2009 2.599 2.685 2.572 2.637 765,169 +0.01(+0.26%)
Apr 21, 2009 2.606 2.698 2.552 2.630 607,935 -0.02(-0.65%)
Apr 20, 2009 2.774 2.774 2.626 2.647 821,019 -0.13(-4.80%)
Apr 17, 2009 2.767 2.798 2.753 2.780 543,219 +0.01(+0.49%)
Apr 16, 2009 2.756 2.859 2.702 2.767 959,509 +0.06(+2.28%)
Apr 15, 2009 2.568 2.719 2.551 2.705 759,016 +0.13(+5.05%)
Apr 14, 2009 2.561 2.619 2.544 2.575 758,195 +0.01(+0.40%)
Apr 13, 2009 2.534 2.582 2.500 2.565 785,609 -0.01(-0.53%)
Apr 09, 2009 2.431 2.599 2.431 2.578 824,229 +0.17(+7.26%)
Apr 08, 2009 2.387 2.412 2.352 2.404 588,993 +0.04(+1.59%)
Apr 07, 2009 2.352 2.383 2.322 2.366 638,980 -0.02(-1.00%)
Apr 06, 2009 2.363 2.390 2.301 2.390 769,696 +0.00(+0.14%)
Apr 03, 2009 2.322 2.393 2.270 2.387 772,715 +0.06(+2.65%)
Apr 02, 2009 2.270 2.356 2.263 2.325 1,058,837 +0.10(+4.30%)
Apr 01, 2009 2.144 2.233 2.121 2.229 791,698 +0.06(+2.84%)
Mar 31, 2009 2.174 2.181 2.116 2.167 372,875 +0.08(+3.60%)
Mar 30, 2009 2.157 2.157 2.072 2.092 425,902 -0.12(-5.56%)
Mar 26, 2009 2.191 2.215 2.185 2.215 599,522 +0.05(+2.54%)
Mar 25, 2009 2.161 2.222 2.113 2.161 795,711 +0.02(+0.96%)
Mar 24, 2009 2.171 2.205 2.133 2.140 827,228 -0.05(-2.50%)
Mar 23, 2009 2.147 2.195 2.140 2.195 866,859 +0.19(+9.39%)
Mar 20, 2009 2.106 2.106 1.986 2.007 627,856 -0.06(-2.82%)
Mar 19, 2009 2.089 2.144 2.065 2.065 607,789 -0.00(-0.17%)
Mar 18, 2009 2.013 2.099 1.969 2.068 709,812 +0.05(+2.55%)
Mar 17, 2009 1.955 2.017 1.952 2.017 524,706 +0.06(+2.97%)
Mar 16, 2009 1.986 2.024 1.959 1.959 697,225 -0.00(-0.17%)
Mar 13, 2009 1.952 1.965 1.928 1.962 0 +0.03(+1.78%)
Mar 12, 2009 1.832 1.935 1.808 1.928 1,152,364 +0.06(+3.30%)
Mar 11, 2009 1.866 1.907 1.839 1.866 861,012 +0.01(+0.37%)
Mar 10, 2009 1.784 1.866 1.733 1.859 1,188,098 +0.16(+9.48%)
Mar 09, 2009 1.746 1.746 1.561 1.698 1,953,729 -0.05(-2.94%)
Mar 06, 2009 1.781 1.808 1.688 1.750 0 -0.05(-2.67%)
Mar 05, 2009 1.828 1.852 1.784 1.798 556,039 -0.11(-5.91%)
Mar 04, 2009 1.880 1.962 1.839 1.911 1,026,913 +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.