BlackRock Credit Allocation Income Trust (BTZ)
NYSE: BTZ · Real-Time Price · USD
9.37
+0.03 (0.32%)
Oct 2, 2026, 4:00 PM EDT - Market closed
BTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.45 | 9.49 | 9.36 | 9.37 | 9.37 | 0.32% | 530,711 |
| Oct 1, 2026 | 9.29 | 9.41 | 9.25 | 9.34 | 9.34 | 0.32% | 537,273 |
| Sep 30, 2026 | 9.37 | 9.43 | 9.31 | 9.31 | 9.31 | -0.64% | 486,621 |
| Sep 29, 2026 | 9.33 | 9.38 | 9.27 | 9.37 | 9.37 | 0.11% | 560,664 |
| Sep 28, 2026 | 9.42 | 9.45 | 9.35 | 9.36 | 9.36 | -1.27% | 436,755 |
| Sep 25, 2026 | 9.44 | 9.48 | 9.41 | 9.48 | 9.48 | 0.85% | 308,760 |
| Sep 24, 2026 | 9.41 | 9.45 | 9.35 | 9.40 | 9.40 | -0.32% | 508,627 |
| Sep 23, 2026 | 9.60 | 9.61 | 9.40 | 9.43 | 9.43 | -1.67% | 563,264 |
| Sep 22, 2026 | 9.55 | 9.59 | 9.55 | 9.59 | 9.59 | 0.31% | 400,308 |
| Sep 21, 2026 | 9.57 | 9.62 | 9.52 | 9.56 | 9.56 | -0.93% | 808,065 |
| Sep 18, 2026 | 9.61 | 9.65 | 9.51 | 9.65 | 9.65 | 0.21% | 652,317 |
| Sep 17, 2026 | 9.63 | 9.68 | 9.62 | 9.63 | 9.63 | 0.10% | 534,264 |
| Sep 16, 2026 | 9.65 | 9.69 | 9.62 | 9.62 | 9.62 | 0.21% | 342,333 |
| Sep 15, 2026 | 9.61 | 9.67 | 9.54 | 9.60 | 9.60 | 0.15% | 1,050,287 |
| Sep 14, 2026 | 9.73 | 9.73 | 9.67 | 9.67 | 9.59 | -0.31% | 268,948 |
| Sep 11, 2026 | 9.76 | 9.82 | 9.70 | 9.70 | 9.62 | -0.51% | 257,569 |
| Sep 10, 2026 | 9.86 | 9.87 | 9.75 | 9.75 | 9.67 | -1.42% | 285,780 |
| Sep 9, 2026 | 9.96 | 9.97 | 9.88 | 9.89 | 9.80 | -0.90% | 262,458 |
| Sep 8, 2026 | 9.97 | 9.99 | 9.95 | 9.98 | 9.89 | 0.30% | 250,761 |
| Sep 4, 2026 | 9.93 | 9.97 | 9.93 | 9.95 | 9.86 | -0.20% | 211,600 |
| Sep 3, 2026 | 10.00 | 10.02 | 9.97 | 9.97 | 9.88 | -0.10% | 287,370 |
| Sep 2, 2026 | 9.99 | 10.02 | 9.97 | 9.98 | 9.89 | 0.30% | 179,523 |
| Sep 1, 2026 | 10.02 | 10.10 | 9.95 | 9.95 | 9.86 | -1.09% | 276,468 |
| Aug 31, 2026 | 10.15 | 10.15 | 10.01 | 10.06 | 9.97 | -0.79% | 361,974 |
| Aug 28, 2026 | 10.14 | 10.16 | 10.11 | 10.14 | 10.05 | -0.20% | 184,203 |
| Aug 27, 2026 | 10.13 | 10.17 | 10.01 | 10.16 | 10.07 | - | 336,969 |
| Aug 26, 2026 | 10.13 | 10.16 | 10.11 | 10.16 | 10.07 | 0.59% | 457,389 |
| Aug 25, 2026 | 10.08 | 10.14 | 10.06 | 10.10 | 10.01 | 0.10% | 354,133 |
| Aug 24, 2026 | 10.13 | 10.13 | 10.06 | 10.09 | 10.00 | -0.59% | 438,642 |
| Aug 21, 2026 | 10.16 | 10.23 | 10.14 | 10.15 | 10.06 | -0.68% | 229,262 |
| Aug 20, 2026 | 10.28 | 10.30 | 10.22 | 10.22 | 10.13 | -0.97% | 180,658 |
| Aug 19, 2026 | 10.27 | 10.35 | 10.24 | 10.32 | 10.23 | 1.28% | 271,527 |
| Aug 18, 2026 | 10.17 | 10.25 | 10.17 | 10.19 | 10.10 | -0.10% | 258,735 |
| Aug 17, 2026 | 10.19 | 10.26 | 10.19 | 10.20 | 10.11 | -0.20% | 304,897 |
| Aug 14, 2026 | 10.21 | 10.27 | 10.21 | 10.22 | 10.13 | -0.16% | 195,289 |
| Aug 13, 2026 | 10.24 | 10.35 | 10.21 | 10.32 | 10.15 | 0.78% | 537,815 |
| Aug 12, 2026 | 10.25 | 10.29 | 10.21 | 10.24 | 10.07 | - | 388,460 |
| Aug 11, 2026 | 10.26 | 10.28 | 10.24 | 10.24 | 10.07 | -0.19% | 259,202 |
| Aug 10, 2026 | 10.23 | 10.29 | 10.22 | 10.26 | 10.09 | 0.20% | 277,708 |
| Aug 7, 2026 | 10.18 | 10.24 | 10.16 | 10.24 | 10.07 | 0.89% | 400,036 |
| Aug 6, 2026 | 10.05 | 10.17 | 10.05 | 10.15 | 9.98 | 1.30% | 407,342 |
| Aug 5, 2026 | 10.01 | 10.07 | 10.01 | 10.02 | 9.85 | 0.40% | 395,605 |
| Aug 4, 2026 | 10.00 | 10.06 | 9.98 | 9.98 | 9.81 | -0.20% | 243,006 |
| Aug 3, 2026 | 10.02 | 10.06 | 10.00 | 10.00 | 9.83 | 0.30% | 193,103 |
| Jul 31, 2026 | 10.06 | 10.06 | 9.96 | 9.97 | 9.80 | -0.50% | 250,461 |
| Jul 30, 2026 | 9.94 | 10.02 | 9.94 | 10.02 | 9.85 | 0.91% | 179,891 |
| Jul 29, 2026 | 9.98 | 10.02 | 9.93 | 9.93 | 9.76 | -0.70% | 256,440 |
| Jul 28, 2026 | 9.96 | 10.02 | 9.95 | 10.00 | 9.83 | 0.20% | 172,691 |
| Jul 27, 2026 | 9.99 | 10.01 | 9.97 | 9.98 | 9.81 | 0.50% | 154,472 |
| Jul 24, 2026 | 9.92 | 10.01 | 9.92 | 9.93 | 9.76 | -0.40% | 317,048 |