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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	10.86	10.91	10.91	10.91	10.82	167,519
December 02, 2025	10.93	10.85	10.85	10.93	10.8	244,600
December 01, 2025	10.92	10.88	10.88	10.97	10.86	210,537
November 28, 2025	10.99	10.98	10.98	11.04	10.92	138,600
November 26, 2025	10.9	10.95	10.95	10.96	10.89	138,347
November 25, 2025	10.88	10.87	10.87	10.9	10.86	140,300
November 24, 2025	10.78	10.87	10.87	10.87	10.76	186,239
November 21, 2025	10.71	10.73	10.73	10.77	10.7	147,025
November 20, 2025	10.8	10.71	10.71	10.85	10.7	205,609
November 19, 2025	10.86	10.79	10.79	10.87	10.74	209,516
November 18, 2025	10.86	10.85	10.85	10.86	10.82	148,300
November 17, 2025	10.8	10.85	10.85	10.87	10.8	269,800
November 14, 2025	10.92	10.8	10.8	10.93	10.8	328,800
November 13, 2025	11.08	11	10.92	11.08	11	170,433
November 12, 2025	11.06	11.08	11	11.09	11.05	156,500
November 11, 2025	11.1	11.06	10.98	11.12	11.04	157,310
November 10, 2025	11.03	11.1	11.02	11.11	11	231,324
November 07, 2025	11.04	11.02	11.02	11.05	10.96	214,736
November 06, 2025	11.1	11.02	11.02	11.11	11	220,120
November 05, 2025	11.11	11.07	11.07	11.11	11.05	137,300
November 04, 2025	11.12	11.07	11.07	11.14	11.05	245,245
November 03, 2025	11.17	11.14	11.14	11.18	11.12	199,078
October 31, 2025	11.17	11.17	11.17	11.18	11.12	305,100
October 30, 2025	11.12	11.14	11.14	11.14	11.1	144,700
October 29, 2025	11.12	11.12	11.12	11.17	11.07	209,912
October 28, 2025	11.13	11.12	11.12	11.13	11.06	209,900
October 27, 2025	11.15	11.09	11.09	11.16	11.08	225,127
October 24, 2025	11.1	11.13	11.13	11.16	11.08	145,338
October 23, 2025	11.12	11.11	11.11	11.12	11.08	182,231
October 22, 2025	11.15	11.12	11.12	11.15	11.07	199,831
October 21, 2025	11.06	11.12	11.12	11.12	11.02	194,927
October 20, 2025	11.06	11.03	11.03	11.08	11	249,120
October 17, 2025	11.06	11.04	11.04	11.1	10.99	165,100
October 16, 2025	11.1	11.06	11.06	11.11	10.96	195,900
October 15, 2025	11.03	11.06	11.06	11.08	11.01	119,348
October 14, 2025	11.07	11.1	11.02	11.1	11.02	235,500
October 13, 2025	11	11.08	11	11.1	10.98	171,300
October 10, 2025	11.1	11.01	10.93	11.11	10.95	186,226
October 09, 2025	11.12	11.09	11.01	11.14	11.04	181,947
October 08, 2025	11.12	11.12	11.04	11.13	11.07	239,782
October 07, 2025	11.06	11.06	10.98	11.12	11.03	290,722
October 06, 2025	10.99	11	10.92	11.01	10.96	366,000
October 03, 2025	11.03	10.98	10.9	11.03	10.97	247,700
October 02, 2025	11.02	11	10.92	11.05	10.99	195,819
October 01, 2025	11.04	11.03	10.95	11.08	10.98	318,133
September 30, 2025	11.06	11.05	10.97	11.07	10.96	236,821
September 29, 2025	11.01	11.03	10.95	11.04	10.98	167,700
September 26, 2025	11.02	10.95	10.95	11.04	10.95	143,941
September 25, 2025	11.01	10.99	10.99	11.01	10.95	283,000
September 24, 2025	11.09	11.01	11.01	11.1	11.01	158,800
September 23, 2025	11.06	11.09	11.09	11.1	11.03	474,137
September 22, 2025	11.09	11.08	11.08	11.09	11.05	146,483
September 19, 2025	11.11	11.05	11.05	11.11	11.05	142,300
September 18, 2025	11.1	11.06	11.06	11.12	11.04	203,919
September 17, 2025	11.11	11.05	11.05	11.12	11	213,830
September 16, 2025	11.07	11.06	11.06	11.13	11.04	221,600
September 15, 2025	11.15	11.07	11.07	11.17	11.07	292,400
September 12, 2025	11.17	11.15	11.07	11.17	11.11	213,202
September 11, 2025	11.14	11.13	11.05	11.18	11.1	267,804
September 10, 2025	11.13	11.14	11.06	11.17	11.09	236,900

BlackRock Credit Allocation Income Trust (BTZ) NYSE