BlackRock Credit Allocation Income Trust (BTZ)
NYSE: BTZ · Real-Time Price · USD
10.65
+0.01 (0.09%)
At close: Feb 2, 2026, 4:00 PM EST
10.65
0.00 (0.00%)
After-hours: Feb 2, 2026, 4:00 PM EST
BTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.61 | 10.64 | 10.58 | 10.64 | 10.64 | 0.09% | 294,996 |
| Jan 29, 2026 | 10.59 | 10.63 | 10.58 | 10.63 | 10.63 | 0.28% | 281,280 |
| Jan 28, 2026 | 10.61 | 10.62 | 10.58 | 10.60 | 10.60 | -0.19% | 209,045 |
| Jan 27, 2026 | 10.58 | 10.62 | 10.58 | 10.62 | 10.62 | 0.28% | 202,814 |
| Jan 26, 2026 | 10.59 | 10.60 | 10.57 | 10.59 | 10.59 | 0.19% | 212,290 |
| Jan 23, 2026 | 10.63 | 10.64 | 10.56 | 10.57 | 10.57 | -0.28% | 278,893 |
| Jan 22, 2026 | 10.61 | 10.64 | 10.57 | 10.60 | 10.60 | -0.09% | 264,671 |
| Jan 21, 2026 | 10.62 | 10.64 | 10.60 | 10.61 | 10.61 | 0.57% | 429,839 |
| Jan 20, 2026 | 10.58 | 10.59 | 10.52 | 10.55 | 10.55 | -1.03% | 271,714 |
| Jan 16, 2026 | 10.70 | 10.71 | 10.64 | 10.66 | 10.58 | -0.37% | 1,137,254 |
| Jan 15, 2026 | 10.73 | 10.74 | 10.70 | 10.70 | 10.62 | -0.47% | 476,559 |
| Jan 14, 2026 | 10.74 | 10.75 | 10.71 | 10.75 | 10.67 | - | 380,851 |
| Jan 13, 2026 | 10.75 | 10.78 | 10.73 | 10.75 | 10.67 | - | 283,901 |
| Jan 12, 2026 | 10.78 | 10.80 | 10.74 | 10.75 | 10.67 | -0.28% | 320,600 |
| Jan 9, 2026 | 10.74 | 10.79 | 10.74 | 10.78 | 10.70 | 0.37% | 238,324 |
| Jan 8, 2026 | 10.72 | 10.75 | 10.71 | 10.74 | 10.66 | - | 174,230 |
| Jan 7, 2026 | 10.75 | 10.76 | 10.72 | 10.74 | 10.66 | -0.09% | 336,257 |
| Jan 6, 2026 | 10.76 | 10.80 | 10.74 | 10.75 | 10.67 | -0.28% | 273,775 |
| Jan 5, 2026 | 10.78 | 10.80 | 10.74 | 10.78 | 10.70 | - | 241,069 |
| Jan 2, 2026 | 10.83 | 10.85 | 10.74 | 10.78 | 10.70 | -0.46% | 289,471 |
| Dec 31, 2025 | 10.85 | 10.85 | 10.76 | 10.83 | 10.74 | -0.09% | 649,478 |
| Dec 30, 2025 | 10.83 | 10.85 | 10.79 | 10.84 | 10.75 | 0.37% | 166,624 |
| Dec 29, 2025 | 10.85 | 10.86 | 10.79 | 10.80 | 10.71 | -0.46% | 239,102 |
| Dec 26, 2025 | 10.85 | 10.86 | 10.82 | 10.85 | 10.76 | 0.37% | 194,028 |
| Dec 24, 2025 | 10.79 | 10.82 | 10.77 | 10.81 | 10.72 | - | 136,547 |
| Dec 23, 2025 | 10.78 | 10.83 | 10.77 | 10.81 | 10.72 | 0.28% | 523,415 |
| Dec 22, 2025 | 10.75 | 10.81 | 10.75 | 10.78 | 10.70 | -0.92% | 511,985 |
| Dec 19, 2025 | 10.88 | 10.89 | 10.84 | 10.88 | 10.71 | 0.37% | 176,001 |
| Dec 18, 2025 | 10.80 | 10.89 | 10.80 | 10.84 | 10.67 | 0.09% | 219,979 |
| Dec 17, 2025 | 10.83 | 10.83 | 10.81 | 10.83 | 10.66 | 0.28% | 114,004 |
| Dec 16, 2025 | 10.81 | 10.85 | 10.80 | 10.80 | 10.63 | -0.37% | 119,074 |
| Dec 15, 2025 | 10.82 | 10.86 | 10.81 | 10.84 | 10.67 | 0.46% | 219,971 |
| Dec 12, 2025 | 10.81 | 10.81 | 10.78 | 10.79 | 10.62 | -0.37% | 135,313 |
| Dec 11, 2025 | 10.79 | 10.83 | 10.77 | 10.83 | 10.66 | -0.09% | 304,668 |
| Dec 10, 2025 | 10.84 | 10.85 | 10.77 | 10.84 | 10.67 | 0.28% | 211,821 |
| Dec 9, 2025 | 10.81 | 10.87 | 10.78 | 10.81 | 10.64 | -0.18% | 279,951 |
| Dec 8, 2025 | 10.81 | 10.83 | 10.75 | 10.83 | 10.66 | 0.28% | 221,618 |
| Dec 5, 2025 | 10.89 | 10.89 | 10.79 | 10.80 | 10.63 | -0.55% | 247,603 |
| Dec 4, 2025 | 10.92 | 10.92 | 10.83 | 10.86 | 10.69 | -0.46% | 184,968 |
| Dec 3, 2025 | 10.86 | 10.91 | 10.82 | 10.91 | 10.74 | 0.55% | 167,519 |
| Dec 2, 2025 | 10.93 | 10.93 | 10.80 | 10.85 | 10.68 | -0.28% | 244,552 |
| Dec 1, 2025 | 10.92 | 10.97 | 10.86 | 10.88 | 10.71 | -0.91% | 210,537 |
| Nov 28, 2025 | 10.99 | 11.04 | 10.92 | 10.98 | 10.81 | 0.27% | 138,553 |
| Nov 26, 2025 | 10.90 | 10.96 | 10.89 | 10.95 | 10.78 | 0.74% | 138,347 |
| Nov 25, 2025 | 10.88 | 10.90 | 10.86 | 10.87 | 10.70 | - | 140,264 |
| Nov 24, 2025 | 10.78 | 10.87 | 10.76 | 10.87 | 10.70 | 1.30% | 187,474 |
| Nov 21, 2025 | 10.71 | 10.77 | 10.70 | 10.73 | 10.56 | 0.19% | 147,025 |
| Nov 20, 2025 | 10.80 | 10.85 | 10.70 | 10.71 | 10.54 | -0.74% | 205,609 |
| Nov 19, 2025 | 10.86 | 10.87 | 10.74 | 10.79 | 10.62 | -0.55% | 209,516 |
| Nov 18, 2025 | 10.86 | 10.86 | 10.82 | 10.85 | 10.68 | - | 148,273 |