BlackRock Credit Allocation Income Trust (BTZ) Historical Stock Data
10.73 ↓0.03 (-0.23%)
As of March 28, 2024, 10:32am EST.
Historical Data
In the past 30 trading days, BTZ is down -0.12% a day on average. There have been 10 days where BlackRock Credit Allocation Income Trust closed green and 20 days where BTZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.70 | 10.75 | 226.79K |
2024-03-26 | 10.74 | 10.72 | ↓$0.02 (-0.19%) | 10.69 | 10.74 | 189.30K |
2024-03-25 | 10.73 | 10.68 | ↓$0.05 (-0.47%) | 10.66 | 10.73 | 201.94K |
2024-03-22 | 10.74 | 10.69 | ↓$0.05 (-0.45%) | 10.68 | 10.74 | 180.51K |
2024-03-21 | 10.74 | 10.67 | ↓$0.07 (-0.65%) | 10.65 | 10.75 | 261.22K |
2024-03-20 | 10.81 | 10.71 | ↓$0.10 (-0.93%) | 10.67 | 10.82 | 290.97K |
2024-03-19 | 10.83 | 10.80 | ↓$0.03 (-0.28%) | 10.80 | 10.83 | 153.59K |
2024-03-18 | 10.85 | 10.81 | ↓$0.04 (-0.37%) | 10.80 | 10.87 | 121.65K |
2024-03-15 | 10.89 | 10.85 | ↓$0.04 (-0.32%) | 10.83 | 10.89 | 191.43K |
2024-03-14 | 10.94 | 10.88 | ↓$0.06 (-0.55%) | 10.86 | 10.94 | 175.75K |
2024-03-13 | 11.05 | 11.02 | ↓$0.03 (-0.27%) | 10.98 | 11.05 | 298.28K |
2024-03-12 | 10.95 | 11.00 | ↑$0.05 (0.46%) | 10.93 | 11.00 | 277.15K |
2024-03-11 | 10.96 | 10.92 | ↓$0.04 (-0.36%) | 10.91 | 10.97 | 209.81K |
2024-03-08 | 10.79 | 10.91 | ↑$0.12 (1.11%) | 10.76 | 10.93 | 284.40K |
2024-03-07 | 10.69 | 10.82 | ↑$0.13 (1.22%) | 10.68 | 10.82 | 262.56K |
2024-03-06 | 10.73 | 10.69 | ↓$0.04 (-0.37%) | 10.66 | 10.74 | 165.75K |
2024-03-05 | 10.71 | 10.67 | ↓$0.04 (-0.37%) | 10.63 | 10.71 | 195.38K |
2024-03-04 | 10.65 | 10.68 | ↑$0.03 (0.28%) | 10.61 | 10.68 | 218.29K |
2024-03-01 | 10.66 | 10.67 | ↑$0.01 (0.09%) | 10.66 | 10.75 | 373.03K |
2024-02-29 | 10.72 | 10.71 | ↓$0.01 (-0.09%) | 10.68 | 10.74 | 228.78K |
2024-02-28 | 10.61 | 10.67 | ↑$0.06 (0.57%) | 10.56 | 10.67 | 252.96K |
2024-02-27 | 10.62 | 10.60 | ↓$0.02 (-0.19%) | 10.57 | 10.62 | 185.38K |
2024-02-26 | 10.63 | 10.63 | ↑$0.00 (0.00%) | 10.60 | 10.66 | 234.11K |
2024-02-23 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.64 | 10.69 | 238.74K |
2024-02-22 | 10.74 | 10.66 | ↓$0.08 (-0.74%) | 10.63 | 10.75 | 434.16K |
2024-02-21 | 10.73 | 10.71 | ↓$0.02 (-0.19%) | 10.67 | 10.75 | 154.80K |
2024-02-20 | 10.74 | 10.71 | ↓$0.03 (-0.28%) | 10.68 | 10.76 | 167.93K |
2024-02-16 | 10.69 | 10.67 | ↓$0.02 (-0.19%) | 10.66 | 10.72 | 184.06K |
2024-02-15 | 10.69 | 10.72 | ↑$0.03 (0.28%) | 10.66 | 10.72 | 118.31K |
2024-02-14 | 10.72 | 10.67 | ↓$0.05 (-0.47%) | 10.66 | 10.77 | 160.20K |
Create an account or log in to view more rows.
$BTZ my hands are made out of diamonds
$BTZ Algorithms are playing games
$BTZ oh my!
$BTZ how long until we take off?
$BTZ who is adding more tomorrow?
$BTZ I love this stonk!
$BTZ omg lol
$BTZ Another boring day I believe
$BTZ starting to gap up a little
$BTZ finally a pullback