BlackRock Credit Allocation Income Trust (BTZ)
NYSE: BTZ · Real-Time Price · USD
10.16
+0.01 (0.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.13 | 10.20 | 10.13 | 10.16 | 10.16 | 0.10% | 175,686 |
| Jun 25, 2026 | 10.12 | 10.20 | 10.10 | 10.15 | 10.15 | 0.30% | 263,187 |
| Jun 24, 2026 | 10.06 | 10.12 | 10.06 | 10.12 | 10.12 | 0.60% | 225,537 |
| Jun 23, 2026 | 10.08 | 10.09 | 10.06 | 10.06 | 10.06 | -0.20% | 182,708 |
| Jun 22, 2026 | 10.09 | 10.10 | 10.05 | 10.08 | 10.08 | -0.30% | 179,264 |
| Jun 18, 2026 | 10.11 | 10.12 | 10.09 | 10.11 | 10.11 | 0.50% | 195,666 |
| Jun 17, 2026 | 10.13 | 10.13 | 10.06 | 10.06 | 10.06 | -0.59% | 200,802 |
| Jun 16, 2026 | 10.13 | 10.20 | 10.09 | 10.12 | 10.12 | 0.20% | 260,980 |
| Jun 15, 2026 | 10.12 | 10.13 | 10.08 | 10.10 | 10.10 | 0.44% | 210,694 |
| Jun 12, 2026 | 10.17 | 10.19 | 10.10 | 10.14 | 10.06 | - | 290,322 |
| Jun 11, 2026 | 10.16 | 10.18 | 10.05 | 10.14 | 10.06 | - | 460,244 |
| Jun 10, 2026 | 10.12 | 10.16 | 10.10 | 10.14 | 10.06 | 0.20% | 145,261 |
| Jun 9, 2026 | 10.09 | 10.14 | 10.08 | 10.12 | 10.04 | 0.30% | 216,695 |
| Jun 8, 2026 | 10.10 | 10.12 | 10.06 | 10.09 | 10.01 | -0.10% | 166,203 |
| Jun 5, 2026 | 10.08 | 10.12 | 10.06 | 10.10 | 10.02 | -0.20% | 323,899 |
| Jun 4, 2026 | 10.10 | 10.17 | 10.09 | 10.12 | 10.04 | 0.20% | 231,630 |
| Jun 3, 2026 | 10.17 | 10.17 | 10.08 | 10.10 | 10.02 | -0.69% | 243,235 |
| Jun 2, 2026 | 10.15 | 10.22 | 10.11 | 10.17 | 10.09 | 0.20% | 272,370 |
| Jun 1, 2026 | 10.16 | 10.19 | 10.13 | 10.15 | 10.07 | -0.68% | 320,120 |
| May 29, 2026 | 10.21 | 10.24 | 10.19 | 10.22 | 10.14 | 0.29% | 209,929 |
| May 28, 2026 | 10.19 | 10.20 | 10.16 | 10.19 | 10.11 | 0.20% | 167,706 |
| May 27, 2026 | 10.13 | 10.18 | 10.13 | 10.17 | 10.09 | 0.39% | 296,844 |
| May 26, 2026 | 10.10 | 10.15 | 10.09 | 10.13 | 10.05 | 0.70% | 294,816 |
| May 22, 2026 | 10.03 | 10.11 | 10.03 | 10.06 | 9.98 | 0.40% | 220,352 |
| May 21, 2026 | 10.00 | 10.05 | 9.97 | 10.02 | 9.94 | -0.20% | 361,737 |
| May 20, 2026 | 9.89 | 10.05 | 9.87 | 10.04 | 9.96 | 1.83% | 737,866 |
| May 19, 2026 | 9.89 | 10.00 | 9.85 | 9.86 | 9.78 | -0.30% | 468,037 |
| May 18, 2026 | 9.98 | 10.00 | 9.88 | 9.89 | 9.81 | -1.10% | 628,308 |
| May 15, 2026 | 10.05 | 10.08 | 9.99 | 10.00 | 9.92 | -1.05% | 348,633 |
| May 14, 2026 | 10.29 | 10.29 | 10.19 | 10.19 | 10.02 | -0.59% | 212,390 |
| May 13, 2026 | 10.23 | 10.27 | 10.22 | 10.25 | 10.08 | -0.10% | 194,633 |
| May 12, 2026 | 10.28 | 10.28 | 10.18 | 10.26 | 10.09 | -0.19% | 243,781 |
| May 11, 2026 | 10.27 | 10.32 | 10.27 | 10.28 | 10.11 | -0.58% | 185,658 |
| May 8, 2026 | 10.35 | 10.37 | 10.32 | 10.34 | 10.17 | -0.10% | 140,600 |
| May 7, 2026 | 10.38 | 10.39 | 10.32 | 10.35 | 10.18 | 0.10% | 313,838 |
| May 6, 2026 | 10.32 | 10.35 | 10.30 | 10.34 | 10.17 | 0.68% | 155,624 |
| May 5, 2026 | 10.27 | 10.31 | 10.25 | 10.27 | 10.10 | 0.10% | 301,406 |
| May 4, 2026 | 10.39 | 10.39 | 10.26 | 10.26 | 10.09 | -1.25% | 216,563 |
| May 1, 2026 | 10.36 | 10.41 | 10.35 | 10.39 | 10.22 | 0.10% | 158,998 |
| Apr 30, 2026 | 10.41 | 10.42 | 10.36 | 10.38 | 10.21 | 0.10% | 380,733 |
| Apr 29, 2026 | 10.34 | 10.38 | 10.34 | 10.37 | 10.20 | 0.10% | 177,231 |
| Apr 28, 2026 | 10.40 | 10.40 | 10.35 | 10.36 | 10.19 | -0.38% | 156,867 |
| Apr 27, 2026 | 10.30 | 10.42 | 10.30 | 10.40 | 10.23 | 0.58% | 189,208 |
| Apr 24, 2026 | 10.31 | 10.37 | 10.27 | 10.34 | 10.17 | 0.19% | 173,028 |
| Apr 23, 2026 | 10.37 | 10.41 | 10.32 | 10.32 | 10.15 | -0.48% | 137,661 |
| Apr 22, 2026 | 10.38 | 10.41 | 10.35 | 10.37 | 10.20 | - | 226,486 |
| Apr 21, 2026 | 10.39 | 10.42 | 10.37 | 10.37 | 10.20 | -0.58% | 277,260 |
| Apr 20, 2026 | 10.43 | 10.47 | 10.42 | 10.43 | 10.26 | -0.48% | 185,041 |
| Apr 17, 2026 | 10.46 | 10.49 | 10.43 | 10.48 | 10.31 | 0.77% | 194,546 |
| Apr 16, 2026 | 10.41 | 10.55 | 10.31 | 10.40 | 10.23 | -0.29% | 190,857 |
| Apr 15, 2026 | 10.39 | 10.49 | 10.39 | 10.43 | 10.26 | 0.13% | 489,432 |
| Apr 14, 2026 | 10.42 | 10.51 | 10.42 | 10.50 | 10.24 | 0.57% | 246,194 |
| Apr 13, 2026 | 10.36 | 10.44 | 10.35 | 10.44 | 10.19 | 0.48% | 338,662 |
| Apr 10, 2026 | 10.31 | 10.39 | 10.31 | 10.39 | 10.14 | 0.78% | 360,213 |
| Apr 9, 2026 | 10.25 | 10.33 | 10.20 | 10.31 | 10.06 | 0.78% | 258,030 |
| Apr 8, 2026 | 10.20 | 10.26 | 10.17 | 10.23 | 9.98 | 1.59% | 259,553 |
| Apr 7, 2026 | 10.08 | 10.10 | 10.02 | 10.07 | 9.83 | -0.69% | 199,749 |
| Apr 6, 2026 | 10.14 | 10.15 | 10.04 | 10.14 | 9.89 | 0.70% | 271,605 |
| Apr 2, 2026 | 10.07 | 10.14 | 9.98 | 10.07 | 9.83 | -0.89% | 313,197 |
| Apr 1, 2026 | 10.19 | 10.22 | 10.10 | 10.16 | 9.91 | 0.59% | 302,383 |
| Mar 31, 2026 | 9.87 | 10.10 | 9.86 | 10.10 | 9.85 | 3.70% | 742,586 |
| Mar 30, 2026 | 9.78 | 9.83 | 9.70 | 9.74 | 9.50 | - | 523,550 |
| Mar 27, 2026 | 9.86 | 9.90 | 9.72 | 9.74 | 9.50 | -1.12% | 601,780 |
| Mar 26, 2026 | 9.97 | 10.01 | 9.80 | 9.85 | 9.61 | -1.60% | 376,944 |
| Mar 25, 2026 | 10.00 | 10.04 | 9.97 | 10.01 | 9.77 | 0.50% | 450,558 |
| Mar 24, 2026 | 9.87 | 9.98 | 9.87 | 9.96 | 9.72 | 0.10% | 341,056 |
| Mar 23, 2026 | 9.96 | 9.99 | 9.83 | 9.95 | 9.71 | 1.43% | 355,614 |
| Mar 20, 2026 | 9.98 | 9.99 | 9.81 | 9.81 | 9.57 | -1.90% | 577,613 |
| Mar 19, 2026 | 10.07 | 10.07 | 9.99 | 10.00 | 9.76 | -0.89% | 346,260 |
| Mar 18, 2026 | 10.16 | 10.17 | 10.07 | 10.09 | 9.84 | -0.59% | 289,203 |
| Mar 17, 2026 | 10.12 | 10.15 | 10.09 | 10.15 | 9.90 | 0.89% | 236,247 |
| Mar 16, 2026 | 10.02 | 10.10 | 10.02 | 10.06 | 9.82 | 0.70% | 300,292 |
| Mar 13, 2026 | 10.07 | 10.08 | 9.99 | 9.99 | 9.75 | 0.04% | 303,427 |
| Mar 12, 2026 | 10.24 | 10.24 | 10.05 | 10.07 | 9.74 | -1.47% | 692,385 |
| Mar 11, 2026 | 10.30 | 10.33 | 10.19 | 10.22 | 9.89 | -1.06% | 772,714 |
| Mar 10, 2026 | 10.22 | 10.36 | 10.20 | 10.33 | 10.00 | 0.78% | 356,982 |
| Mar 9, 2026 | 10.27 | 10.30 | 10.11 | 10.25 | 9.92 | -0.68% | 588,447 |
| Mar 6, 2026 | 10.41 | 10.43 | 10.32 | 10.32 | 9.99 | -1.34% | 368,697 |
| Mar 5, 2026 | 10.54 | 10.54 | 10.45 | 10.46 | 10.12 | -0.57% | 215,896 |
| Mar 4, 2026 | 10.53 | 10.57 | 10.49 | 10.52 | 10.18 | - | 296,133 |
| Mar 3, 2026 | 10.57 | 10.64 | 10.47 | 10.52 | 10.18 | -0.66% | 351,799 |
| Mar 2, 2026 | 10.51 | 10.59 | 10.51 | 10.59 | 10.25 | -0.19% | 329,356 |
| Feb 27, 2026 | 10.60 | 10.64 | 10.55 | 10.61 | 10.27 | -0.28% | 341,096 |
| Feb 26, 2026 | 10.71 | 10.71 | 10.62 | 10.64 | 10.29 | -0.28% | 420,790 |
| Feb 25, 2026 | 10.70 | 10.72 | 10.64 | 10.67 | 10.32 | -0.09% | 302,403 |
| Feb 24, 2026 | 10.64 | 10.68 | 10.64 | 10.68 | 10.33 | 0.28% | 254,178 |
| Feb 23, 2026 | 10.70 | 10.71 | 10.64 | 10.65 | 10.30 | -0.84% | 227,150 |
| Feb 20, 2026 | 10.73 | 10.74 | 10.71 | 10.74 | 10.39 | 0.37% | 101,745 |
| Feb 19, 2026 | 10.69 | 10.72 | 10.68 | 10.70 | 10.35 | -0.09% | 215,582 |
| Feb 18, 2026 | 10.73 | 10.74 | 10.69 | 10.71 | 10.36 | 0.09% | 183,951 |
| Feb 17, 2026 | 10.76 | 10.76 | 10.69 | 10.70 | 10.35 | -0.56% | 301,726 |
| Feb 13, 2026 | 10.71 | 10.76 | 10.69 | 10.76 | 10.41 | 0.88% | 254,921 |
| Feb 12, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.32 | -0.28% | 205,145 |
| Feb 11, 2026 | 10.80 | 10.81 | 10.77 | 10.78 | 10.35 | 0.09% | 289,602 |
| Feb 10, 2026 | 10.78 | 10.78 | 10.72 | 10.77 | 10.34 | 0.28% | 213,970 |
| Feb 9, 2026 | 10.73 | 10.75 | 10.69 | 10.74 | 10.31 | 0.47% | 238,607 |
| Feb 6, 2026 | 10.74 | 10.74 | 10.69 | 10.69 | 10.26 | -0.09% | 252,762 |
| Feb 5, 2026 | 10.71 | 10.73 | 10.69 | 10.70 | 10.27 | 0.09% | 270,933 |
| Feb 4, 2026 | 10.70 | 10.72 | 10.68 | 10.69 | 10.26 | 0.19% | 303,634 |
| Feb 3, 2026 | 10.64 | 10.68 | 10.63 | 10.67 | 10.24 | 0.19% | 342,578 |