Quantcast

BlackRock Credit Allocation Income Trust Historical Stock Prices

BTZ 
$12.63
*  
0.07
0.56%
Get BTZ Alerts
*Delayed - data as of Apr. 25, 2019 14:44 ET  -  Find a broker to begin trading BTZ now
Exchange:NYSE

Community Rating:
View:    BTZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:44 12.58 12.66 12.56 12.63 115,480
04/24/2019 12.68 12.68 12.5 12.56 287,137
04/23/2019 12.6 12.68 12.6 12.66 204,683
04/22/2019 12.62 12.65 12.6 12.6 168,147
04/18/2019 12.6 12.63 12.595 12.62 117,099
04/17/2019 12.52 12.63 12.52 12.59 152,417
04/16/2019 12.48 12.53 12.47 12.52 270,934
04/15/2019 12.46 12.48 12.43 12.47 96,688
04/12/2019 12.5 12.5343 12.45 12.47 92,228
04/11/2019 12.63 12.64 12.49 12.55 207,766
04/10/2019 12.57 12.65 12.57 12.62 236,749
04/09/2019 12.52 12.56 12.52 12.56 234,129
04/08/2019 12.52 12.54 12.51 12.52 150,721
04/05/2019 12.52 12.53 12.49 12.52 408,304
04/04/2019 12.5 12.52 12.47 12.48 577,037
04/03/2019 12.48 12.52 12.45 12.49 533,342
04/02/2019 12.43 12.48 12.43 12.47 266,879
04/01/2019 12.46 12.46 12.41 12.44 299,990
03/29/2019 12.41 12.45 12.39 12.41 204,348
03/28/2019 12.42 12.4699 12.39 12.39 263,386
03/27/2019 12.39 12.44 12.38 12.39 364,419
03/26/2019 12.37 12.43 12.36 12.37 290,972
03/25/2019 12.37 12.39 12.36 12.39 335,503
03/22/2019 12.39 12.47 12.35 12.37 460,722
03/21/2019 12.35 12.36 12.33 12.36 346,492
03/20/2019 12.2 12.3286 12.2 12.32 370,472
03/19/2019 12.22 12.29 12.18 12.21 413,473
03/18/2019 12.19 12.25 12.17 12.18 207,996
03/15/2019 12.17 12.19 12.15 12.18 120,664
03/14/2019 12.18 12.2 12.15 12.17 96,274
03/13/2019 12.14 12.3 12.14 12.24 214,320
03/12/2019 12.14 12.2 12.14 12.18 354,817
03/11/2019 12.13 12.15 12.12 12.14 234,419
03/08/2019 12.17 12.18 12.1 12.12 318,477
03/07/2019 12.13 12.21 12.13 12.17 610,770
03/06/2019 12.2 12.21 12.11 12.15 263,012
03/05/2019 12.18 12.22 12.15 12.17 193,148
03/04/2019 12.14 12.21 12.14 12.2 191,719
03/01/2019 12.17 12.17 12.12 12.16 118,557
02/28/2019 12.14 12.15 12.07 12.14 206,870
02/27/2019 12.11 12.18 12.05 12.06 247,658
02/26/2019 12.11 12.18 12.1 12.12 188,105
02/25/2019 12.09 12.125 12.08 12.11 137,804
02/22/2019 12.11 12.12 12.055 12.09 281,433
02/21/2019 12.13 12.14 12.0901 12.13 132,308
02/20/2019 12.09 12.17 12.09 12.1 179,892
02/19/2019 12.05 12.13 12.04 12.11 191,658
02/15/2019 12 12.05 12 12.04 230,499
02/14/2019 11.94 12.02 11.94 12 184,942
02/13/2019 12.02 12.066 12.02 12.03 409,804
02/12/2019 12.02 12.07 12.02 12.03 326,222
02/11/2019 11.96 12.05 11.96 12.02 281,469
02/08/2019 11.97 12.01 11.95 11.96 565,134
02/07/2019 12 12.0001 11.96 11.98 208,453
02/06/2019 11.95 12.0105 11.94 11.98 157,566
02/05/2019 11.93 12.02 11.93 11.95 515,443
02/04/2019 11.97 11.9899 11.905 11.93 291,686
02/01/2019 11.95 12.008 11.94 11.99 246,493
01/31/2019 11.84 12 11.8275 12 172,242
01/30/2019 11.76 11.85 11.74 11.83 166,647
01/29/2019 11.74 11.77 11.72 11.74 156,053
01/28/2019 11.75 11.765 11.69 11.76 189,992
01/25/2019 11.76 11.77 11.74 11.76 112,097
01/24/2019 11.72 11.77 11.7172 11.73 164,959
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio