BlackRock Credit Allocation Income Trust (BTZ)
NYSE: BTZ · Real-Time Price · USD
10.07
-0.09 (-0.89%)
At close: Apr 2, 2026, 4:00 PM EDT
10.06
-0.01 (-0.10%)
After-hours: Apr 2, 2026, 7:00 PM EDT
BTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.07 | 10.14 | 9.98 | 10.07 | 10.07 | -0.89% | 313,197 |
| Apr 1, 2026 | 10.19 | 10.22 | 10.10 | 10.16 | 10.16 | 0.59% | 302,173 |
| Mar 31, 2026 | 9.87 | 10.10 | 9.86 | 10.10 | 10.10 | 3.70% | 742,586 |
| Mar 30, 2026 | 9.78 | 9.83 | 9.70 | 9.74 | 9.74 | - | 519,175 |
| Mar 27, 2026 | 9.86 | 9.90 | 9.72 | 9.74 | 9.74 | -1.12% | 601,780 |
| Mar 26, 2026 | 9.97 | 10.01 | 9.80 | 9.85 | 9.85 | -1.60% | 366,717 |
| Mar 25, 2026 | 10.00 | 10.04 | 9.97 | 10.01 | 10.01 | 0.50% | 450,558 |
| Mar 24, 2026 | 9.87 | 9.98 | 9.87 | 9.96 | 9.96 | 0.10% | 301,326 |
| Mar 23, 2026 | 9.96 | 9.99 | 9.83 | 9.95 | 9.95 | 1.43% | 355,614 |
| Mar 20, 2026 | 9.98 | 9.99 | 9.81 | 9.81 | 9.81 | -1.90% | 577,613 |
| Mar 19, 2026 | 10.07 | 10.07 | 9.99 | 10.00 | 10.00 | -0.89% | 345,760 |
| Mar 18, 2026 | 10.16 | 10.17 | 10.07 | 10.09 | 10.09 | -0.59% | 289,203 |
| Mar 17, 2026 | 10.12 | 10.15 | 10.09 | 10.15 | 10.15 | 0.89% | 235,759 |
| Mar 16, 2026 | 10.02 | 10.10 | 10.02 | 10.06 | 10.06 | 0.70% | 285,141 |
| Mar 13, 2026 | 10.07 | 10.08 | 9.99 | 9.99 | 9.99 | -0.79% | 303,427 |
| Mar 12, 2026 | 10.24 | 10.24 | 10.05 | 10.07 | 9.99 | -1.47% | 692,385 |
| Mar 11, 2026 | 10.30 | 10.33 | 10.19 | 10.22 | 10.13 | -1.06% | 772,714 |
| Mar 10, 2026 | 10.22 | 10.36 | 10.20 | 10.33 | 10.24 | 0.78% | 356,982 |
| Mar 9, 2026 | 10.27 | 10.30 | 10.11 | 10.25 | 10.16 | -0.68% | 588,447 |
| Mar 6, 2026 | 10.41 | 10.43 | 10.32 | 10.32 | 10.23 | -1.34% | 368,697 |
| Mar 5, 2026 | 10.54 | 10.54 | 10.45 | 10.46 | 10.37 | -0.57% | 215,896 |
| Mar 4, 2026 | 10.53 | 10.57 | 10.49 | 10.52 | 10.43 | - | 296,133 |
| Mar 3, 2026 | 10.57 | 10.64 | 10.47 | 10.52 | 10.43 | -0.66% | 351,799 |
| Mar 2, 2026 | 10.51 | 10.59 | 10.51 | 10.59 | 10.50 | -0.19% | 329,356 |
| Feb 27, 2026 | 10.60 | 10.64 | 10.55 | 10.61 | 10.52 | -0.28% | 341,096 |
| Feb 26, 2026 | 10.71 | 10.71 | 10.62 | 10.64 | 10.55 | -0.28% | 420,790 |
| Feb 25, 2026 | 10.70 | 10.72 | 10.64 | 10.67 | 10.58 | -0.09% | 302,403 |
| Feb 24, 2026 | 10.64 | 10.68 | 10.64 | 10.68 | 10.59 | 0.28% | 254,178 |
| Feb 23, 2026 | 10.70 | 10.71 | 10.64 | 10.65 | 10.56 | -0.84% | 227,150 |
| Feb 20, 2026 | 10.73 | 10.74 | 10.71 | 10.74 | 10.65 | 0.37% | 101,745 |
| Feb 19, 2026 | 10.69 | 10.72 | 10.68 | 10.70 | 10.61 | -0.09% | 215,582 |
| Feb 18, 2026 | 10.73 | 10.74 | 10.69 | 10.71 | 10.62 | 0.09% | 183,951 |
| Feb 17, 2026 | 10.76 | 10.76 | 10.69 | 10.70 | 10.61 | -0.56% | 301,726 |
| Feb 13, 2026 | 10.71 | 10.76 | 10.69 | 10.76 | 10.67 | 0.09% | 254,921 |
| Feb 12, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.58 | -0.28% | 205,145 |
| Feb 11, 2026 | 10.80 | 10.81 | 10.77 | 10.78 | 10.61 | 0.09% | 289,602 |
| Feb 10, 2026 | 10.78 | 10.78 | 10.72 | 10.77 | 10.60 | 0.28% | 213,970 |
| Feb 9, 2026 | 10.73 | 10.75 | 10.69 | 10.74 | 10.57 | 0.47% | 238,607 |
| Feb 6, 2026 | 10.74 | 10.74 | 10.69 | 10.69 | 10.52 | -0.09% | 252,762 |
| Feb 5, 2026 | 10.71 | 10.73 | 10.69 | 10.70 | 10.53 | 0.09% | 270,933 |
| Feb 4, 2026 | 10.70 | 10.72 | 10.68 | 10.69 | 10.52 | 0.19% | 303,634 |
| Feb 3, 2026 | 10.64 | 10.68 | 10.63 | 10.67 | 10.50 | 0.19% | 342,578 |
| Feb 2, 2026 | 10.61 | 10.67 | 10.60 | 10.65 | 10.48 | 0.09% | 262,704 |
| Jan 30, 2026 | 10.61 | 10.64 | 10.58 | 10.64 | 10.47 | 0.09% | 294,996 |
| Jan 29, 2026 | 10.59 | 10.63 | 10.58 | 10.63 | 10.46 | 0.28% | 281,280 |
| Jan 28, 2026 | 10.61 | 10.62 | 10.58 | 10.60 | 10.43 | -0.19% | 209,045 |
| Jan 27, 2026 | 10.58 | 10.62 | 10.58 | 10.62 | 10.45 | 0.28% | 202,814 |
| Jan 26, 2026 | 10.59 | 10.60 | 10.57 | 10.59 | 10.42 | 0.19% | 212,290 |
| Jan 23, 2026 | 10.63 | 10.64 | 10.56 | 10.57 | 10.40 | -0.28% | 278,893 |
| Jan 22, 2026 | 10.61 | 10.64 | 10.57 | 10.60 | 10.43 | -0.09% | 264,671 |