BlackRock Credit Allocation Income Trust (BTZ)
NYSE: BTZ · Real-Time Price · USD
9.70
-0.05 (-0.51%)
At close: Sep 11, 2026, 4:00 PM EDT
9.76
+0.06 (0.61%)
After-hours: Sep 11, 2026, 7:30 PM EDT
BTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.76 | 9.82 | 9.70 | 9.70 | 9.70 | -0.51% | 257,557 |
| Sep 10, 2026 | 9.86 | 9.87 | 9.75 | 9.75 | 9.75 | -1.42% | 285,675 |
| Sep 9, 2026 | 9.96 | 9.97 | 9.88 | 9.89 | 9.89 | -0.90% | 259,736 |
| Sep 8, 2026 | 9.97 | 9.99 | 9.95 | 9.98 | 9.98 | 0.30% | 250,519 |
| Sep 4, 2026 | 9.93 | 9.97 | 9.93 | 9.95 | 9.95 | -0.20% | 211,598 |
| Sep 3, 2026 | 10.00 | 10.02 | 9.97 | 9.97 | 9.97 | -0.10% | 287,234 |
| Sep 2, 2026 | 9.99 | 10.02 | 9.97 | 9.98 | 9.98 | 0.30% | 179,521 |
| Sep 1, 2026 | 10.02 | 10.10 | 9.95 | 9.95 | 9.95 | -1.09% | 276,466 |
| Aug 31, 2026 | 10.15 | 10.15 | 10.01 | 10.06 | 10.06 | -0.79% | 357,332 |
| Aug 28, 2026 | 10.14 | 10.16 | 10.11 | 10.14 | 10.14 | -0.20% | 184,109 |
| Aug 27, 2026 | 10.13 | 10.17 | 10.01 | 10.16 | 10.16 | - | 336,968 |
| Aug 26, 2026 | 10.13 | 10.16 | 10.11 | 10.16 | 10.16 | 0.59% | 457,389 |
| Aug 25, 2026 | 10.08 | 10.14 | 10.06 | 10.10 | 10.10 | 0.10% | 354,132 |
| Aug 24, 2026 | 10.13 | 10.13 | 10.06 | 10.09 | 10.09 | -0.59% | 438,641 |
| Aug 21, 2026 | 10.16 | 10.23 | 10.14 | 10.15 | 10.15 | -0.68% | 229,232 |
| Aug 20, 2026 | 10.28 | 10.30 | 10.22 | 10.22 | 10.22 | -0.97% | 180,658 |
| Aug 19, 2026 | 10.27 | 10.35 | 10.24 | 10.32 | 10.32 | 1.28% | 271,526 |
| Aug 18, 2026 | 10.17 | 10.25 | 10.17 | 10.19 | 10.19 | -0.10% | 258,733 |
| Aug 17, 2026 | 10.19 | 10.26 | 10.19 | 10.20 | 10.20 | -0.20% | 304,886 |
| Aug 14, 2026 | 10.21 | 10.27 | 10.21 | 10.22 | 10.22 | -0.16% | 193,915 |
| Aug 13, 2026 | 10.24 | 10.35 | 10.21 | 10.32 | 10.24 | 0.78% | 537,813 |
| Aug 12, 2026 | 10.25 | 10.29 | 10.21 | 10.24 | 10.16 | - | 388,460 |
| Aug 11, 2026 | 10.26 | 10.28 | 10.24 | 10.24 | 10.16 | -0.19% | 259,202 |
| Aug 10, 2026 | 10.23 | 10.29 | 10.22 | 10.26 | 10.18 | 0.20% | 277,708 |
| Aug 7, 2026 | 10.18 | 10.24 | 10.16 | 10.24 | 10.16 | 0.89% | 400,036 |
| Aug 6, 2026 | 10.05 | 10.17 | 10.05 | 10.15 | 10.07 | 1.30% | 407,342 |
| Aug 5, 2026 | 10.01 | 10.07 | 10.01 | 10.02 | 9.94 | 0.40% | 395,605 |
| Aug 4, 2026 | 10.00 | 10.06 | 9.98 | 9.98 | 9.90 | -0.20% | 243,006 |
| Aug 3, 2026 | 10.02 | 10.06 | 10.00 | 10.00 | 9.92 | 0.30% | 193,103 |
| Jul 31, 2026 | 10.06 | 10.06 | 9.96 | 9.97 | 9.89 | -0.50% | 250,461 |
| Jul 30, 2026 | 9.94 | 10.02 | 9.94 | 10.02 | 9.94 | 0.91% | 179,891 |
| Jul 29, 2026 | 9.98 | 10.02 | 9.93 | 9.93 | 9.85 | -0.70% | 256,440 |
| Jul 28, 2026 | 9.96 | 10.02 | 9.95 | 10.00 | 9.92 | 0.20% | 172,691 |
| Jul 27, 2026 | 9.99 | 10.01 | 9.97 | 9.98 | 9.90 | 0.50% | 154,472 |
| Jul 24, 2026 | 9.92 | 10.01 | 9.92 | 9.93 | 9.85 | -0.40% | 317,048 |
| Jul 23, 2026 | 10.09 | 10.10 | 9.97 | 9.97 | 9.89 | -1.29% | 305,551 |
| Jul 22, 2026 | 10.15 | 10.16 | 10.09 | 10.10 | 10.02 | -0.59% | 223,375 |
| Jul 21, 2026 | 10.20 | 10.20 | 10.16 | 10.16 | 10.08 | -0.20% | 194,436 |
| Jul 20, 2026 | 10.20 | 10.20 | 10.13 | 10.18 | 10.10 | -0.29% | 194,578 |
| Jul 17, 2026 | 10.18 | 10.23 | 10.18 | 10.21 | 10.13 | - | 1,364,213 |
| Jul 16, 2026 | 10.18 | 10.22 | 10.16 | 10.21 | 10.13 | 0.49% | 274,968 |
| Jul 15, 2026 | 10.19 | 10.23 | 10.16 | 10.16 | 10.08 | -0.06% | 266,547 |
| Jul 14, 2026 | 10.22 | 10.27 | 10.22 | 10.25 | 10.08 | 0.20% | 226,167 |
| Jul 13, 2026 | 10.23 | 10.29 | 10.20 | 10.23 | 10.06 | 0.20% | 351,751 |
| Jul 10, 2026 | 10.24 | 10.26 | 10.20 | 10.21 | 10.04 | 0.20% | 255,344 |
| Jul 9, 2026 | 10.25 | 10.26 | 10.19 | 10.19 | 10.02 | -0.29% | 205,227 |
| Jul 8, 2026 | 10.24 | 10.26 | 10.21 | 10.22 | 10.05 | -0.29% | 200,306 |
| Jul 7, 2026 | 10.27 | 10.27 | 10.23 | 10.25 | 10.08 | -0.19% | 202,581 |
| Jul 6, 2026 | 10.25 | 10.29 | 10.24 | 10.27 | 10.10 | 0.10% | 166,017 |
| Jul 2, 2026 | 10.20 | 10.27 | 10.20 | 10.26 | 10.09 | 0.39% | 168,548 |