NYSE:BTZ | Historical Stock Price | BLACKROCK CREDIT ALLOCATION INCOME TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-12-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.13$8.31$13.45$21.78$35.26$57.092006-12-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.98$41.54698,200——
2019-12-30$13.97$41.51371,600——
2019-12-27$13.99$41.32650,700——
2019-12-26$13.83$40.85455,400——
2019-12-24$13.85$40.91228,700——
2019-12-23$13.85$40.91379,500——
2019-12-20$13.84$40.882,304,600——
2019-12-19$13.80$40.76242,900——
2019-12-18$13.84$40.88360,700——
2019-12-17$13.78$40.70265,600——
2019-12-16$13.68$40.41350,900——
2019-12-13$13.71$40.50258,000——
2019-12-12$13.77$40.43496,600——
2019-12-11$13.79$40.49327,400——
2019-12-10$13.76$40.40321,600——
2019-12-09$13.72$40.28236,000——
2019-12-06$13.71$40.25374,800——
2019-12-05$13.70$40.22402,500——
2019-12-04$13.64$40.04588,500——
2019-12-03$13.60$39.93469,200——
2019-12-02$13.58$39.87416,100——
2019-11-29$13.59$39.90116,700——
2019-11-27$13.59$39.90201,200——
2019-11-26$13.58$39.87237,000——
2019-11-25$13.60$39.93218,800——
2019-11-22$13.57$39.84181,400——
2019-11-21$13.58$39.87263,900——
2019-11-20$13.61$39.96285,700——
2019-11-19$13.62$39.99351,900——
2019-11-18$13.66$40.10357,200——
2019-11-15$13.64$40.04263,700——
2019-11-14$13.69$40.19510,000——
2019-11-13$13.70$39.97466,200——
2019-11-12$13.67$39.89340,700——
2019-11-11$13.70$39.97294,000——
2019-11-08$13.59$39.65339,900——
2019-11-07$13.58$39.62325,500——
2019-11-06$13.62$39.74364,700——
2019-11-05$13.53$39.48489,700——
2019-11-04$13.54$39.51328,900——
2019-11-01$13.57$39.60281,600——
2019-10-31$13.55$39.54371,200——
2019-10-30$13.52$39.45370,600——
2019-10-29$13.52$39.45363,700——
2019-10-28$13.52$39.45323,100——
2019-10-25$13.52$39.45170,400——
2019-10-24$13.49$39.36203,400——
2019-10-23$13.48$39.33271,600——
2019-10-22$13.51$39.42483,000——
2019-10-21$13.47$39.30269,200——
2019-10-18$13.51$39.42291,000——
2019-10-17$13.48$39.33337,200——
2019-10-16$13.50$39.39369,400——
2019-10-15$13.48$39.33328,400——
2019-10-14$13.55$39.54247,300——
2019-10-11$13.49$39.36258,100——
2019-10-10$13.53$39.23276,100——
2019-10-09$13.54$39.26637,800——
2019-10-08$13.54$39.26230,600——
2019-10-07$13.55$39.29461,900——
2019-10-04$13.59$39.41216,200——
2019-10-03$13.48$39.09349,400——
2019-10-02$13.46$39.03346,100——
2019-10-01$13.57$39.35228,400——
2019-09-30$13.62$39.49405,200——
2019-09-27$13.61$39.47318,200——
2019-09-26$13.62$39.49307,900——
2019-09-25$13.57$39.35360,800——
2019-09-24$13.62$39.49192,500——
2019-09-23$13.61$39.47253,300——
2019-09-20$13.63$39.52209,000——
2019-09-19$13.60$39.44240,900——
2019-09-18$13.58$39.38356,400——
2019-09-17$13.55$39.29247,800——
2019-09-16$13.57$39.35244,800——
2019-09-13$13.51$39.18417,400——
2019-09-12$13.75$39.68354,400——
2019-09-11$13.82$39.88394,200——
2019-09-10$13.77$39.73285,000——
2019-09-09$13.81$39.85282,900——
2019-09-06$13.86$39.99556,900——
2019-09-05$13.75$39.68311,400——
2019-09-04$13.83$39.91238,400——
2019-09-03$13.77$39.73206,300——
2019-08-30$13.73$39.62214,500——
2019-08-29$13.71$39.56400,000——
2019-08-28$13.66$39.42426,500——
2019-08-27$13.57$39.16204,300——
2019-08-26$13.57$39.16225,400——
2019-08-23$13.56$39.13191,100——
2019-08-22$13.55$39.10217,900——
2019-08-21$13.55$39.10576,200——
2019-08-20$13.48$38.90288,500——
2019-08-19$13.52$39.01209,600——
2019-08-16$13.55$39.10237,100——
2019-08-15$13.56$39.13222,500——
2019-08-14$13.57$39.16329,300——
2019-08-13$13.64$39.17729,900——
2019-08-12$13.47$38.68282,300——
2019-08-09$13.46$38.65333,200——
2019-08-08$13.40$38.48337,600——
2019-08-07$13.41$38.51471,000——
2019-08-06$13.41$38.51412,200——
2019-08-05$13.41$38.51417,000——
2019-08-02$13.50$38.76318,200——
2019-08-01$13.45$38.62491,000——
2019-07-31$13.37$38.39839,500——
2019-07-30$13.33$38.28463,900——
2019-07-29$13.24$38.02517,500——
2019-07-26$13.25$38.05446,800——
2019-07-25$13.04$37.44296,400——
2019-07-24$13.18$37.85101,600——
2019-07-23$13.21$37.93193,000——
2019-07-22$13.20$37.90311,200——
2019-07-19$13.14$37.7366,300——
2019-07-18$13.16$37.79121,400——
2019-07-17$13.13$37.70203,700——
2019-07-16$13.05$37.47136,900——
2019-07-15$13.10$37.6283,400——
2019-07-12$13.04$37.44100,300——
2019-07-11$13.16$37.60300,300——
2019-07-10$13.14$37.54153,000——
2019-07-09$13.06$37.31163,300——
2019-07-08$13.05$37.28232,500——
2019-07-05$13.12$37.48237,200——
2019-07-03$13.13$37.51239,400——
2019-07-02$13.08$37.37217,200——
2019-07-01$12.99$37.11165,000——
2019-06-28$12.97$37.05757,900——
2019-06-27$12.92$36.91228,300——
2019-06-26$12.92$36.91135,000——
2019-06-25$12.92$36.91295,100——
2019-06-24$12.92$36.91179,200——
2019-06-21$12.94$36.97158,000——
2019-06-20$12.96$37.02355,300——
2019-06-19$12.89$36.82158,100——
2019-06-18$12.89$36.82218,500——
2019-06-17$12.83$36.65190,600——
2019-06-14$12.82$36.6291,300——
2019-06-13$12.80$36.5793,300——
2019-06-12$12.89$36.63161,900——
2019-06-11$12.86$36.55205,900——
2019-06-10$12.81$36.41162,600——
2019-06-07$12.78$36.32175,900——
2019-06-06$12.71$36.12151,600——
2019-06-05$12.66$35.98153,400——
2019-06-04$12.59$35.78208,500——
2019-06-03$12.63$35.89151,600——
2019-05-31$12.57$35.72143,100——
2019-05-30$12.60$35.81124,900——
2019-05-29$12.60$35.81184,000——
2019-05-28$12.66$35.98129,600——
2019-05-24$12.62$35.8787,500——
2019-05-23$12.63$35.89313,900——
2019-05-22$12.61$35.84209,200——
2019-05-21$12.64$35.92217,900——
2019-05-20$12.65$35.95209,500——
2019-05-17$12.67$36.01212,900——
2019-05-16$12.70$36.09372,900——
2019-05-15$12.63$35.89163,200——
2019-05-14$12.55$35.67772,800——
2019-05-13$12.63$35.70288,900——
2019-05-10$12.70$35.90248,000——
2019-05-09$12.69$35.87264,100——
2019-05-08$12.78$36.13189,300——
2019-05-07$12.81$36.21148,900——
2019-05-06$12.84$36.30148,100——
2019-05-03$12.78$36.13184,200——
2019-05-02$12.75$36.04136,700——
2019-05-01$12.75$36.04398,800——
2019-04-30$12.68$35.84242,900——
2019-04-29$12.63$35.70259,200——
2019-04-26$12.68$35.84389,800——
2019-04-25$12.64$35.73137,300——
2019-04-24$12.56$35.51287,100——
2019-04-23$12.66$35.79204,700——
2019-04-22$12.60$35.62168,100——
2019-04-18$12.62$35.68117,100——
2019-04-17$12.59$35.59152,400——
2019-04-16$12.52$35.39270,900——
2019-04-15$12.47$35.2596,700——
2019-04-12$12.47$35.2592,200——
2019-04-11$12.55$35.29207,800——
2019-04-10$12.62$35.48236,700——
2019-04-09$12.56$35.32234,100——
2019-04-08$12.52$35.20150,700——
2019-04-05$12.52$35.20408,300——
2019-04-04$12.48$35.09577,000——
2019-04-03$12.49$35.12533,300——
2019-04-02$12.47$35.06266,900——
2019-04-01$12.44$34.98300,000——
2019-03-29$12.41$34.89204,300——
2019-03-28$12.39$34.84263,400——
2019-03-27$12.39$34.84364,400——
2019-03-26$12.37$34.78291,000——
2019-03-25$12.39$34.84335,500——
2019-03-22$12.37$34.78460,700——
2019-03-21$12.36$34.75346,500——
2019-03-20$12.32$34.64370,500——
2019-03-19$12.21$34.33413,500——
2019-03-18$12.18$34.25208,000——
2019-03-15$12.18$34.25120,700——
2019-03-14$12.17$34.2296,300——
2019-03-13$12.24$34.23214,300——
2019-03-12$12.18$34.06354,800——
2019-03-11$12.14$33.95234,400——
2019-03-08$12.12$33.89318,500——
2019-03-07$12.17$34.03610,800——
2019-03-06$12.15$33.98263,000——
2019-03-05$12.17$34.03193,100——
2019-03-04$12.20$34.12191,700——
2019-03-01$12.16$34.00118,600——
2019-02-28$12.14$33.95206,900——
2019-02-27$12.06$33.72247,700——
2019-02-26$12.12$33.89188,100——
2019-02-25$12.11$33.86137,800——
2019-02-22$12.09$33.81281,400——
2019-02-21$12.13$33.92132,300——
2019-02-20$12.10$33.84179,900——
2019-02-19$12.11$33.86191,700——
2019-02-15$12.04$33.67230,500——
2019-02-14$12.00$33.56184,900——
2019-02-13$12.03$33.45409,800——
2019-02-12$12.03$33.45326,200——
2019-02-11$12.02$33.43281,500——
2019-02-08$11.96$33.26565,100——
2019-02-07$11.98$33.31208,500——
2019-02-06$11.98$33.31157,600——
2019-02-05$11.95$33.23515,400——
2019-02-04$11.93$33.18291,700——
2019-02-01$11.99$33.34246,500——
2019-01-31$12.00$33.37172,200——
2019-01-30$11.83$32.90166,600——
2019-01-29$11.74$32.65156,100——
2019-01-28$11.76$32.70190,000——
2019-01-25$11.76$32.70112,100——
2019-01-24$11.73$32.62165,000——
2019-01-23$11.69$32.51215,900——
2019-01-22$11.69$32.51272,900——
2019-01-18$11.66$32.42301,400——
2019-01-17$11.67$32.45320,000——
2019-01-16$11.72$32.59188,900——
2019-01-15$11.70$32.54141,700——
2019-01-14$11.68$32.48171,000——
2019-01-11$11.65$32.40356,500——
2019-01-10$11.66$32.42358,900——
2019-01-09$11.72$32.59269,300——
2019-01-08$11.68$32.48233,700——
2019-01-07$11.69$32.51479,200——
2019-01-04$11.44$31.81942,800——
2019-01-03$11.25$31.28831,600——
2019-01-02$11.28$31.37829,600——