BlackRock Credit Allocation Income Trust (BTZ)
NYSE: BTZ · Real-Time Price · USD
10.23
+0.02 (0.20%)
At close: Jul 13, 2026, 4:00 PM EDT
10.21
-0.03 (-0.24%)
After-hours: Jul 13, 2026, 7:00 PM EDT
BTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 10.23 | 10.29 | 10.20 | 10.23 | 10.23 | 0.20% | 351,751 |
| Jul 10, 2026 | 10.24 | 10.26 | 10.20 | 10.21 | 10.21 | 0.20% | 255,344 |
| Jul 9, 2026 | 10.25 | 10.26 | 10.19 | 10.19 | 10.19 | -0.29% | 205,131 |
| Jul 8, 2026 | 10.24 | 10.26 | 10.21 | 10.22 | 10.22 | -0.29% | 200,306 |
| Jul 7, 2026 | 10.27 | 10.27 | 10.23 | 10.25 | 10.25 | -0.19% | 202,431 |
| Jul 6, 2026 | 10.25 | 10.29 | 10.24 | 10.27 | 10.27 | 0.10% | 166,017 |
| Jul 2, 2026 | 10.20 | 10.27 | 10.20 | 10.26 | 10.26 | 0.39% | 168,409 |
| Jul 1, 2026 | 10.19 | 10.26 | 10.17 | 10.22 | 10.22 | - | 244,119 |
| Jun 30, 2026 | 10.27 | 10.27 | 10.19 | 10.22 | 10.22 | -0.29% | 332,524 |
| Jun 29, 2026 | 10.16 | 10.25 | 10.16 | 10.25 | 10.25 | 0.89% | 269,793 |
| 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 |