BlackRock Credit Allocation Income Trust (BTZ)
NYSE: BTZ · Real-Time Price · USD
11.10
+0.05 (0.45%)
Aug 8, 2025, 4:00 PM - Market closed
Achilles Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 11.08 | 11.13 | 11.06 | 11.10 | 11.10 | 0.45% | 132,962 |
Aug 7, 2025 | 11.11 | 11.14 | 11.02 | 11.05 | 11.05 | - | 186,384 |
Aug 6, 2025 | 11.04 | 11.15 | 11.04 | 11.05 | 11.05 | 0.09% | 197,779 |
Aug 5, 2025 | 11.02 | 11.04 | 10.99 | 11.04 | 11.04 | -0.09% | 158,762 |
Aug 4, 2025 | 10.99 | 11.05 | 10.97 | 11.05 | 11.05 | 0.82% | 230,862 |
Aug 1, 2025 | 11.00 | 11.03 | 10.94 | 10.96 | 10.96 | -0.72% | 219,541 |
Jul 31, 2025 | 11.03 | 11.05 | 10.97 | 11.04 | 11.04 | 0.18% | 159,720 |
Jul 30, 2025 | 11.01 | 11.03 | 10.94 | 11.02 | 11.02 | 0.09% | 121,339 |
Jul 29, 2025 | 11.03 | 11.03 | 10.96 | 11.01 | 11.01 | 0.18% | 120,327 |
Jul 28, 2025 | 10.98 | 11.02 | 10.95 | 10.99 | 10.99 | 0.09% | 173,514 |
Jul 25, 2025 | 10.96 | 10.98 | 10.91 | 10.98 | 10.98 | 0.46% | 136,590 |
Jul 24, 2025 | 10.98 | 11.00 | 10.92 | 10.93 | 10.93 | -0.36% | 123,693 |
Jul 23, 2025 | 11.00 | 11.04 | 10.96 | 10.97 | 10.97 | -0.09% | 85,233 |
Jul 22, 2025 | 10.94 | 11.00 | 10.91 | 10.98 | 10.98 | 0.37% | 154,094 |
Jul 21, 2025 | 10.92 | 10.94 | 10.90 | 10.94 | 10.94 | 0.18% | 182,389 |
Jul 18, 2025 | 10.88 | 10.94 | 10.83 | 10.92 | 10.92 | 0.65% | 228,666 |
Jul 17, 2025 | 10.84 | 10.91 | 10.82 | 10.85 | 10.85 | 0.37% | 118,992 |
Jul 16, 2025 | 10.81 | 10.87 | 10.77 | 10.81 | 10.81 | -0.18% | 193,480 |
Jul 15, 2025 | 10.91 | 10.92 | 10.80 | 10.83 | 10.83 | -1.01% | 168,435 |
Jul 14, 2025 | 10.97 | 11.00 | 10.94 | 10.94 | 10.86 | -0.27% | 189,498 |
Jul 11, 2025 | 10.98 | 10.98 | 10.94 | 10.97 | 10.89 | -0.09% | 149,174 |
Jul 10, 2025 | 10.98 | 11.00 | 10.94 | 10.98 | 10.90 | 0.27% | 242,377 |
Jul 9, 2025 | 10.96 | 10.97 | 10.92 | 10.95 | 10.87 | 0.27% | 226,397 |
Jul 8, 2025 | 10.95 | 11.02 | 10.85 | 10.92 | 10.84 | - | 204,178 |
Jul 7, 2025 | 10.93 | 10.98 | 10.88 | 10.92 | 10.84 | -0.55% | 192,202 |
Jul 3, 2025 | 10.99 | 11.00 | 10.96 | 10.98 | 10.90 | - | 125,988 |
Jul 2, 2025 | 11.00 | 11.00 | 10.94 | 10.98 | 10.90 | -0.09% | 178,667 |
Jul 1, 2025 | 10.93 | 10.99 | 10.92 | 10.99 | 10.91 | 0.64% | 304,117 |
Jun 30, 2025 | 10.94 | 10.95 | 10.91 | 10.92 | 10.84 | - | 225,275 |
Jun 27, 2025 | 10.87 | 10.92 | 10.86 | 10.92 | 10.84 | 0.74% | 265,430 |
Jun 26, 2025 | 10.84 | 10.87 | 10.78 | 10.84 | 10.76 | 0.18% | 244,261 |
Jun 25, 2025 | 10.78 | 10.82 | 10.75 | 10.82 | 10.74 | 0.65% | 216,822 |
Jun 24, 2025 | 10.71 | 10.75 | 10.70 | 10.75 | 10.67 | 0.56% | 104,627 |
Jun 23, 2025 | 10.72 | 10.72 | 10.66 | 10.69 | 10.61 | 0.09% | 126,771 |
Jun 20, 2025 | 10.70 | 10.72 | 10.65 | 10.68 | 10.60 | -0.09% | 177,563 |
Jun 18, 2025 | 10.72 | 10.74 | 10.67 | 10.69 | 10.61 | 0.19% | 117,234 |
Jun 17, 2025 | 10.70 | 10.70 | 10.65 | 10.67 | 10.59 | - | 151,117 |
Jun 16, 2025 | 10.66 | 10.71 | 10.65 | 10.67 | 10.59 | -0.19% | 142,440 |
Jun 13, 2025 | 10.74 | 10.78 | 10.63 | 10.69 | 10.61 | -1.11% | 187,266 |
Jun 12, 2025 | 10.78 | 10.83 | 10.77 | 10.81 | 10.64 | 0.56% | 163,567 |
Jun 11, 2025 | 10.77 | 10.78 | 10.72 | 10.75 | 10.58 | 0.19% | 139,858 |
Jun 10, 2025 | 10.73 | 10.75 | 10.71 | 10.73 | 10.57 | 0.09% | 98,290 |
Jun 9, 2025 | 10.74 | 10.75 | 10.70 | 10.72 | 10.56 | - | 155,549 |
Jun 6, 2025 | 10.73 | 10.74 | 10.67 | 10.72 | 10.56 | -0.09% | 148,979 |
Jun 5, 2025 | 10.70 | 10.73 | 10.68 | 10.73 | 10.57 | 0.47% | 194,733 |
Jun 4, 2025 | 10.68 | 10.72 | 10.68 | 10.68 | 10.52 | - | 83,252 |
Jun 3, 2025 | 10.68 | 10.71 | 10.66 | 10.68 | 10.52 | - | 95,989 |
Jun 2, 2025 | 10.67 | 10.81 | 10.66 | 10.68 | 10.52 | -0.47% | 206,519 |
May 30, 2025 | 10.65 | 10.73 | 10.63 | 10.73 | 10.57 | 1.04% | 206,236 |
May 29, 2025 | 10.58 | 10.68 | 10.55 | 10.62 | 10.46 | 0.57% | 259,175 |