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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.73	10.74	10.74	10.74	10.71	101,745
February 19, 2026	10.69	10.7	10.7	10.72	10.68	215,600
February 18, 2026	10.73	10.71	10.71	10.74	10.69	184,000
February 17, 2026	10.76	10.7	10.7	10.76	10.69	301,726
February 13, 2026	10.71	10.76	10.76	10.76	10.69	254,921
February 12, 2026	10.8	10.75	10.67	10.8	10.75	205,145
February 11, 2026	10.8	10.78	10.78	10.81	10.78	276,618
February 10, 2026	10.78	10.77	10.77	10.78	10.72	213,970
February 09, 2026	10.73	10.74	10.74	10.75	10.69	238,607
February 06, 2026	10.74	10.69	10.69	10.74	10.69	252,800
February 05, 2026	10.71	10.7	10.7	10.73	10.69	270,933
February 04, 2026	10.7	10.69	10.69	10.72	10.68	303,634
February 03, 2026	10.64	10.67	10.67	10.68	10.63	342,600
February 02, 2026	10.61	10.65	10.65	10.67	10.6	262,704
January 30, 2026	10.61	10.64	10.64	10.64	10.58	295,000
January 29, 2026	10.59	10.63	10.63	10.63	10.58	281,300
January 28, 2026	10.61	10.6	10.6	10.62	10.58	209,045
January 27, 2026	10.58	10.62	10.62	10.62	10.58	202,814
January 26, 2026	10.59	10.59	10.59	10.6	10.57	212,300
January 23, 2026	10.63	10.57	10.57	10.64	10.56	278,900
January 22, 2026	10.61	10.6	10.6	10.64	10.57	264,700
January 21, 2026	10.62	10.61	10.61	10.64	10.6	429,839
January 20, 2026	10.58	10.55	10.55	10.59	10.52	271,714
January 16, 2026	10.7	10.66	10.66	10.71	10.64	1.14M
January 15, 2026	10.73	10.7	10.7	10.74	10.7	476,600
January 14, 2026	10.74	10.75	10.75	10.75	10.71	380,900
January 13, 2026	10.75	10.74	10.74	10.78	10.73	281,574
January 12, 2026	10.78	10.75	10.75	10.8	10.74	320,600
January 09, 2026	10.74	10.78	10.78	10.79	10.74	238,324
January 08, 2026	10.72	10.74	10.74	10.75	10.71	174,230
January 07, 2026	10.75	10.74	10.74	10.76	10.72	336,300
January 06, 2026	10.76	10.75	10.75	10.8	10.74	273,800
January 05, 2026	10.78	10.78	10.78	10.8	10.74	241,100
January 02, 2026	10.83	10.78	10.78	10.85	10.74	289,500
December 31, 2025	10.85	10.83	10.83	10.85	10.76	649,500
December 30, 2025	10.83	10.84	10.84	10.85	10.79	166,624
December 29, 2025	10.85	10.8	10.8	10.86	10.79	239,102
December 26, 2025	10.85	10.85	10.85	10.86	10.82	194,028
December 24, 2025	10.79	10.81	10.81	10.82	10.77	136,547
December 23, 2025	10.78	10.81	10.81	10.83	10.77	523,415
December 22, 2025	10.75	10.78	10.78	10.81	10.75	512,000
December 19, 2025	10.88	10.88	10.8	10.88	10.84	176,001
December 18, 2025	10.8	10.84	10.76	10.89	10.8	220,000
December 17, 2025	10.83	10.83	10.75	10.83	10.81	114,004
December 16, 2025	10.81	10.8	10.72	10.85	10.8	119,100
December 15, 2025	10.82	10.84	10.84	10.86	10.81	220,000
December 12, 2025	10.81	10.79	10.79	10.81	10.78	135,313
December 11, 2025	10.79	10.83	10.83	10.83	10.77	304,700
December 10, 2025	10.84	10.84	10.84	10.85	10.77	211,821
December 09, 2025	10.81	10.81	10.81	10.87	10.78	280,000
December 08, 2025	10.81	10.83	10.83	10.83	10.75	221,618
December 05, 2025	10.89	10.8	10.8	10.89	10.79	247,603
December 04, 2025	10.92	10.86	10.86	10.92	10.83	184,968
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

BlackRock Credit Allocation Income Trust (BTZ) NYSE