BlackRock Credit Allocation Income Trust - BTZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.97	10.9	10.9	11.01	10.9	144,047
August 14, 2025	11.08	11.05	10.97	11.09	11.04	172,100
August 13, 2025	11.08	11.08	11	11.1	11.03	242,833
August 12, 2025	11.02	11.08	11.08	11.1	11	225,808
August 11, 2025	11.07	11.03	11.03	11.1	11.02	152,424
August 08, 2025	11.08	11.1	11.1	11.13	11.06	133,000
August 07, 2025	11.11	11.05	11.05	11.14	11.02	186,400
August 06, 2025	11.04	11.05	11.05	11.15	11.04	197,800
August 05, 2025	11.02	11.04	11.04	11.04	10.99	158,800
August 04, 2025	10.99	11.05	11.05	11.05	10.97	230,900
August 01, 2025	11	10.96	10.96	11.03	10.94	219,541
July 31, 2025	11.03	11.04	11.04	11.05	10.97	159,720
July 30, 2025	11.01	11.02	11.02	11.03	10.94	121,339
July 29, 2025	11.03	11.01	11.01	11.03	10.96	120,327
July 28, 2025	10.98	10.99	10.99	11.02	10.95	173,514
July 25, 2025	10.96	10.98	10.98	10.98	10.91	136,600
July 24, 2025	10.98	10.93	10.93	11	10.92	123,700
July 23, 2025	11	10.97	10.97	11.04	10.96	85,233
July 22, 2025	10.94	10.98	10.98	11	10.91	154,100
July 21, 2025	10.92	10.94	10.94	10.94	10.9	182,400
July 18, 2025	10.88	10.92	10.92	10.94	10.83	228,700
July 17, 2025	10.84	10.85	10.85	10.91	10.82	119,000
July 16, 2025	10.81	10.81	10.81	10.87	10.77	193,500
July 15, 2025	10.91	10.83	10.83	10.92	10.8	168,435
July 14, 2025	10.97	10.94	10.86	11	10.94	189,500
July 11, 2025	10.98	10.97	10.89	10.98	10.94	149,174
July 10, 2025	10.98	10.98	10.9	11	10.94	242,400
July 09, 2025	10.96	10.95	10.87	10.97	10.92	226,397
July 08, 2025	10.95	10.92	10.84	11.02	10.85	204,200
July 07, 2025	10.93	10.92	10.84	10.98	10.88	192,202
July 03, 2025	10.99	10.98	10.9	11	10.96	126,000
July 02, 2025	11	10.98	10.9	11	10.94	178,700
July 01, 2025	10.93	10.99	10.91	10.99	10.92	304,117
June 30, 2025	10.94	10.92	10.84	10.95	10.91	225,300
June 27, 2025	10.87	10.92	10.92	10.92	10.86	263,653
June 26, 2025	10.84	10.84	10.84	10.87	10.78	244,300
June 25, 2025	10.78	10.82	10.82	10.82	10.75	216,822
June 24, 2025	10.71	10.75	10.75	10.75	10.7	104,627
June 23, 2025	10.72	10.69	10.69	10.72	10.66	126,800
June 20, 2025	10.7	10.68	10.68	10.72	10.65	177,600
June 18, 2025	10.72	10.69	10.69	10.74	10.67	117,234
June 17, 2025	10.7	10.67	10.67	10.7	10.65	151,117
June 16, 2025	10.66	10.67	10.67	10.71	10.65	142,440
June 13, 2025	10.74	10.69	10.69	10.78	10.63	187,300
June 12, 2025	10.78	10.81	10.73	10.83	10.77	163,600
June 11, 2025	10.77	10.75	10.67	10.78	10.72	139,900
June 10, 2025	10.73	10.73	10.65	10.75	10.71	98,300
June 09, 2025	10.74	10.72	10.64	10.75	10.7	155,549
June 06, 2025	10.73	10.72	10.64	10.74	10.67	149,000
June 05, 2025	10.7	10.73	10.65	10.73	10.68	194,733
June 04, 2025	10.68	10.68	10.6	10.72	10.68	83,300
June 03, 2025	10.68	10.68	10.6	10.71	10.66	96,000
June 02, 2025	10.67	10.68	10.6	10.81	10.66	206,519
May 30, 2025	10.65	10.73	10.65	10.73	10.63	206,236
May 29, 2025	10.58	10.62	10.54	10.68	10.55	259,200
May 28, 2025	10.61	10.56	10.48	10.61	10.53	180,500
May 27, 2025	10.59	10.52	10.44	10.59	10.52	232,000
May 23, 2025	10.48	10.5	10.5	10.56	10.41	216,984
May 22, 2025	10.47	10.47	10.47	10.48	10.4	261,900
May 21, 2025	10.52	10.44	10.44	10.56	10.43	279,900

BlackRock Credit Allocation Income Trust (BTZ) NYSE