BlackRock Credit Allocation Income Trust (BTZ)

BTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.17	10.17	10.08	10.10	10.10	-0.69%	243,235
Jun 2, 2026	10.15	10.22	10.11	10.17	10.17	0.20%	268,112
Jun 1, 2026	10.16	10.19	10.13	10.15	10.15	-0.68%	320,120
May 29, 2026	10.21	10.24	10.19	10.22	10.22	0.29%	209,928
May 28, 2026	10.19	10.20	10.16	10.19	10.19	0.20%	167,706
May 27, 2026	10.13	10.18	10.13	10.17	10.17	0.39%	296,844
May 26, 2026	10.10	10.15	10.09	10.13	10.13	0.70%	294,816
May 22, 2026	10.03	10.11	10.03	10.06	10.06	0.40%	219,105
May 21, 2026	10.00	10.05	9.97	10.02	10.02	-0.20%	357,233
May 20, 2026	9.89	10.05	9.87	10.04	10.04	1.83%	737,866
May 19, 2026	9.89	10.00	9.85	9.86	9.86	-0.30%	468,037
May 18, 2026	9.98	10.00	9.88	9.89	9.89	-1.10%	628,308
May 15, 2026	10.05	10.08	9.99	10.00	10.00	-1.05%	348,633
May 14, 2026	10.29	10.29	10.19	10.19	10.11	-0.59%	212,390
May 13, 2026	10.23	10.27	10.22	10.25	10.17	-0.10%	194,633
May 12, 2026	10.28	10.28	10.18	10.26	10.18	-0.19%	243,781
May 11, 2026	10.27	10.32	10.27	10.28	10.20	-0.58%	185,658
May 8, 2026	10.35	10.37	10.32	10.34	10.25	-0.10%	140,600
May 7, 2026	10.38	10.39	10.32	10.35	10.26	0.10%	313,838
May 6, 2026	10.32	10.35	10.30	10.34	10.25	0.68%	155,624
May 5, 2026	10.27	10.31	10.25	10.27	10.19	0.10%	301,406
May 4, 2026	10.39	10.39	10.26	10.26	10.18	-1.25%	216,563
May 1, 2026	10.36	10.41	10.35	10.39	10.30	0.10%	158,998
Apr 30, 2026	10.41	10.42	10.36	10.38	10.29	0.10%	380,733
Apr 29, 2026	10.34	10.38	10.34	10.37	10.28	0.10%	177,231
Apr 28, 2026	10.40	10.40	10.35	10.36	10.27	-0.38%	156,867
Apr 27, 2026	10.30	10.42	10.30	10.40	10.31	0.58%	189,208
Apr 24, 2026	10.31	10.37	10.27	10.34	10.25	0.19%	173,028
Apr 23, 2026	10.37	10.41	10.32	10.32	10.24	-0.48%	137,661
Apr 22, 2026	10.38	10.41	10.35	10.37	10.28	-	226,486
Apr 21, 2026	10.39	10.42	10.37	10.37	10.28	-0.58%	277,260
Apr 20, 2026	10.43	10.47	10.42	10.43	10.34	-0.48%	185,041
Apr 17, 2026	10.46	10.49	10.43	10.48	10.39	0.77%	194,546
Apr 16, 2026	10.41	10.55	10.31	10.40	10.31	-0.29%	190,857
Apr 15, 2026	10.39	10.49	10.39	10.43	10.34	0.13%	489,432
Apr 14, 2026	10.42	10.51	10.42	10.50	10.33	0.57%	246,194
Apr 13, 2026	10.36	10.44	10.35	10.44	10.27	0.48%	338,662
Apr 10, 2026	10.31	10.39	10.31	10.39	10.22	0.78%	360,213
Apr 9, 2026	10.25	10.33	10.20	10.31	10.14	0.78%	258,030
Apr 8, 2026	10.20	10.26	10.17	10.23	10.06	1.59%	259,553
Apr 7, 2026	10.08	10.10	10.02	10.07	9.91	-0.69%	199,749
Apr 6, 2026	10.14	10.15	10.04	10.14	9.98	0.70%	271,605
Apr 2, 2026	10.07	10.14	9.98	10.07	9.91	-0.89%	313,197
Apr 1, 2026	10.19	10.22	10.10	10.16	10.00	0.59%	302,383
Mar 31, 2026	9.87	10.10	9.86	10.10	9.94	3.70%	742,586
Mar 30, 2026	9.78	9.83	9.70	9.74	9.58	-	523,550
Mar 27, 2026	9.86	9.90	9.72	9.74	9.58	-1.12%	601,780
Mar 26, 2026	9.97	10.01	9.80	9.85	9.69	-1.60%	376,944
Mar 25, 2026	10.00	10.04	9.97	10.01	9.85	0.50%	450,558
Mar 24, 2026	9.87	9.98	9.87	9.96	9.80	0.10%	341,056

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.