BlackRock Credit Allocation Income Trust (BTZ)
NYSE: BTZ · Real-Time Price · USD
11.04
-0.02 (-0.18%)
Oct 17, 2025, 4:00 PM EDT - Market closed
BTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.06 | 11.10 | 10.99 | 11.04 | 11.04 | -0.18% | 165,065 |
| Oct 16, 2025 | 11.10 | 11.11 | 10.96 | 11.06 | 11.06 | - | 195,897 |
| Oct 15, 2025 | 11.03 | 11.08 | 11.01 | 11.06 | 11.06 | -0.36% | 119,348 |
| Oct 14, 2025 | 11.07 | 11.10 | 11.02 | 11.10 | 11.02 | 0.18% | 235,462 |
| Oct 13, 2025 | 11.00 | 11.10 | 10.98 | 11.08 | 11.00 | 0.64% | 171,276 |
| Oct 10, 2025 | 11.10 | 11.11 | 10.95 | 11.01 | 10.93 | -0.72% | 186,226 |
| Oct 9, 2025 | 11.12 | 11.14 | 11.04 | 11.09 | 11.01 | -0.27% | 181,947 |
| Oct 8, 2025 | 11.12 | 11.13 | 11.07 | 11.12 | 11.04 | 0.54% | 239,782 |
| Oct 7, 2025 | 11.06 | 11.12 | 11.03 | 11.06 | 10.98 | 0.55% | 290,722 |
| Oct 6, 2025 | 10.99 | 11.01 | 10.96 | 11.00 | 10.92 | 0.18% | 365,957 |
| Oct 3, 2025 | 11.03 | 11.03 | 10.97 | 10.98 | 10.90 | -0.18% | 247,655 |
| Oct 2, 2025 | 11.02 | 11.05 | 10.99 | 11.00 | 10.92 | -0.27% | 195,819 |
| Oct 1, 2025 | 11.04 | 11.08 | 10.98 | 11.03 | 10.95 | -0.18% | 318,133 |
| Sep 30, 2025 | 11.06 | 11.07 | 10.96 | 11.05 | 10.97 | 0.18% | 236,821 |
| Sep 29, 2025 | 11.01 | 11.04 | 10.98 | 11.03 | 10.95 | 0.73% | 167,668 |
| Sep 26, 2025 | 11.02 | 11.04 | 10.95 | 10.95 | 10.87 | -0.36% | 143,941 |
| Sep 25, 2025 | 11.01 | 11.01 | 10.95 | 10.99 | 10.91 | -0.18% | 282,958 |
| Sep 24, 2025 | 11.09 | 11.10 | 11.01 | 11.01 | 10.93 | -0.72% | 158,786 |
| Sep 23, 2025 | 11.06 | 11.10 | 11.03 | 11.09 | 11.01 | 0.09% | 474,137 |
| Sep 22, 2025 | 11.09 | 11.09 | 11.05 | 11.08 | 11.00 | 0.27% | 146,492 |
| Sep 19, 2025 | 11.11 | 11.11 | 11.05 | 11.05 | 10.97 | -0.09% | 142,276 |
| Sep 18, 2025 | 11.10 | 11.12 | 11.04 | 11.06 | 10.98 | 0.09% | 203,919 |
| Sep 17, 2025 | 11.11 | 11.12 | 11.00 | 11.05 | 10.97 | -0.09% | 214,029 |
| Sep 16, 2025 | 11.07 | 11.13 | 11.04 | 11.06 | 10.98 | -0.09% | 221,570 |
| Sep 15, 2025 | 11.15 | 11.17 | 11.07 | 11.07 | 10.99 | -0.72% | 292,399 |
| Sep 12, 2025 | 11.17 | 11.17 | 11.11 | 11.15 | 10.98 | 0.18% | 213,202 |
| Sep 11, 2025 | 11.14 | 11.18 | 11.10 | 11.13 | 10.96 | -0.09% | 267,804 |
| Sep 10, 2025 | 11.13 | 11.17 | 11.09 | 11.14 | 10.97 | 0.36% | 236,857 |
| Sep 9, 2025 | 11.15 | 11.16 | 11.10 | 11.10 | 10.93 | -0.45% | 242,590 |
| Sep 8, 2025 | 11.10 | 11.15 | 11.08 | 11.15 | 10.98 | 0.72% | 291,099 |
| Sep 5, 2025 | 11.04 | 11.09 | 10.97 | 11.07 | 10.90 | 1.00% | 248,715 |
| Sep 4, 2025 | 10.94 | 11.00 | 10.93 | 10.96 | 10.80 | -0.09% | 211,370 |
| Sep 3, 2025 | 10.94 | 11.00 | 10.90 | 10.97 | 10.81 | 0.27% | 185,021 |
| Sep 2, 2025 | 10.90 | 10.98 | 10.90 | 10.94 | 10.78 | -0.55% | 247,385 |
| Aug 29, 2025 | 10.97 | 11.04 | 10.96 | 11.00 | 10.84 | -0.36% | 250,170 |
| Aug 28, 2025 | 11.03 | 11.08 | 10.99 | 11.04 | 10.87 | 0.36% | 265,590 |
| Aug 27, 2025 | 10.94 | 11.07 | 10.94 | 11.00 | 10.84 | 0.27% | 299,960 |
| Aug 26, 2025 | 10.96 | 10.99 | 10.92 | 10.97 | 10.81 | 0.09% | 215,824 |
| Aug 25, 2025 | 10.93 | 10.96 | 10.90 | 10.96 | 10.80 | 0.74% | 206,709 |
| Aug 22, 2025 | 10.85 | 10.93 | 10.83 | 10.88 | 10.72 | 0.28% | 282,457 |
| Aug 21, 2025 | 10.90 | 10.93 | 10.84 | 10.85 | 10.69 | -0.46% | 101,002 |
| Aug 20, 2025 | 10.92 | 10.92 | 10.88 | 10.90 | 10.74 | -0.09% | 150,205 |
| Aug 19, 2025 | 10.90 | 10.96 | 10.89 | 10.91 | 10.75 | 0.09% | 132,099 |
| Aug 18, 2025 | 10.91 | 10.97 | 10.90 | 10.90 | 10.74 | - | 252,760 |
| Aug 15, 2025 | 10.97 | 11.01 | 10.90 | 10.90 | 10.74 | -1.36% | 144,047 |
| Aug 14, 2025 | 11.08 | 11.09 | 11.04 | 11.05 | 10.80 | -0.27% | 172,083 |
| Aug 13, 2025 | 11.08 | 11.10 | 11.03 | 11.08 | 10.83 | - | 242,833 |
| Aug 12, 2025 | 11.02 | 11.10 | 11.00 | 11.08 | 10.83 | 0.45% | 225,808 |
| Aug 11, 2025 | 11.07 | 11.10 | 11.02 | 11.03 | 10.78 | -0.63% | 152,424 |
| Aug 8, 2025 | 11.08 | 11.13 | 11.06 | 11.10 | 10.85 | 0.45% | 132,962 |