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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.32$42.31357,600——
2023-12-28$10.37$42.51392,200——
2023-12-27$10.39$42.60308,100——
2023-12-26$10.35$42.43351,300——
2023-12-22$10.26$42.06332,500——
2023-12-21$10.29$42.19529,300——
2023-12-20$10.27$42.10465,300——
2023-12-19$10.37$42.51387,400——
2023-12-18$10.41$42.68410,000——
2023-12-15$10.44$42.80219,500——
2023-12-14$10.40$42.64469,600——
2023-12-13$10.34$42.05346,300——
2023-12-12$10.18$41.40251,800——
2023-12-11$10.17$41.36359,000——
2023-12-08$10.23$41.60195,500——
2023-12-07$10.25$41.68498,600——
2023-12-06$10.25$41.68326,200——
2023-12-05$10.25$41.68366,800——
2023-12-04$10.16$41.32330,800——
2023-12-01$10.17$41.36397,200——
2023-11-30$10.02$40.75394,600——
2023-11-29$10.09$41.03310,900——
2023-11-28$10.00$40.66244,400——
2023-11-27$9.96$40.50254,400——
2023-11-24$9.90$40.26133,100——
2023-11-22$9.93$40.38359,200——
2023-11-21$9.88$40.18401,200——
2023-11-20$9.85$40.05415,100——
2023-11-17$9.73$39.57538,700——
2023-11-16$9.76$39.69407,200——
2023-11-15$9.64$39.20347,600——
2023-11-14$9.63$39.16536,500——
2023-11-13$9.52$38.37278,400——
2023-11-10$9.51$38.331,255,300——
2023-11-09$9.55$38.49356,100——
2023-11-08$9.66$38.94369,800——
2023-11-07$9.63$38.81408,500——
2023-11-06$9.58$38.61481,800——
2023-11-03$9.70$39.10516,800——
2023-11-02$9.56$38.53478,300——
2023-11-01$9.37$37.77432,200——
2023-10-31$9.22$37.16359,300——
2023-10-30$9.18$37.00291,300——
2023-10-27$9.16$36.92308,300——
2023-10-26$9.16$36.92271,300——
2023-10-25$9.12$36.76445,100——
2023-10-24$9.20$37.08416,000——
2023-10-23$9.12$36.76811,400——
2023-10-20$9.16$36.92754,800——
2023-10-19$9.28$37.40319,800——
2023-10-18$9.43$38.01198,000——
2023-10-17$9.47$38.17346,000——
2023-10-16$9.54$38.45359,800——
2023-10-13$9.66$38.94241,100——
2023-10-12$9.74$38.92269,500——
2023-10-11$9.78$39.08299,600——
2023-10-10$9.67$38.64283,400——
2023-10-09$9.64$38.52183,400——
2023-10-06$9.52$38.04459,000——
2023-10-05$9.58$38.28355,400——
2023-10-04$9.61$38.40323,800——
2023-10-03$9.52$38.04315,400——
2023-10-02$9.67$38.64271,900——
2023-09-29$9.68$38.68341,600——
2023-09-28$9.63$38.48357,400——
2023-09-27$9.63$38.48349,600——
2023-09-26$9.69$38.72297,300——
2023-09-25$9.72$38.84226,300——
2023-09-22$9.84$39.32240,000——
2023-09-21$9.72$38.84368,500——
2023-09-20$9.86$39.40158,700——
2023-09-19$9.89$39.52207,100——
2023-09-18$9.92$39.64166,100——
2023-09-15$9.92$39.64289,700——
2023-09-14$10.01$40.00191,700——
2023-09-13$10.06$39.86201,600——
2023-09-12$10.07$39.90233,400——
2023-09-11$10.08$39.94110,700——
2023-09-08$10.10$40.02112,400——
2023-09-07$10.07$39.90121,500——
2023-09-06$10.11$40.06172,500——
2023-09-05$10.15$40.22153,400——
2023-09-01$10.18$40.34310,500——
2023-08-31$10.16$40.26245,300——
2023-08-30$10.13$40.14281,200——
2023-08-29$10.02$39.70253,700——
2023-08-28$9.92$39.31325,800——
2023-08-25$9.88$39.15382,500——
2023-08-24$9.93$39.35255,800——
2023-08-23$9.93$39.35219,600——
2023-08-22$9.82$38.91234,900——
2023-08-21$9.82$38.91244,400——
2023-08-18$9.84$38.99195,800——
2023-08-17$9.82$38.91236,400——
2023-08-16$9.92$39.31252,100——
2023-08-15$9.98$39.55194,200——
2023-08-14$10.05$39.82227,700——
2023-08-11$10.12$39.77222,000——
2023-08-10$10.14$39.85135,300——
2023-08-09$10.16$39.92118,200——
2023-08-08$10.12$39.77215,500——
2023-08-07$10.16$39.92213,900——
2023-08-04$10.12$39.77153,900——
2023-08-03$10.01$39.33297,400——
2023-08-02$10.13$39.81268,200——
2023-08-01$10.15$39.88248,900——
2023-07-31$10.26$40.32426,600——
2023-07-28$10.29$40.44268,600——
2023-07-27$10.11$39.73224,700——
2023-07-26$10.15$39.88263,900——
2023-07-25$10.11$39.73164,500——
2023-07-24$10.14$39.85185,600——
2023-07-21$10.15$39.88623,500——
2023-07-20$10.16$39.92289,400——
2023-07-19$10.24$40.24218,400——
2023-07-18$10.19$40.04208,300——
2023-07-17$10.19$40.04228,800——
2023-07-14$10.18$40.00218,600——
2023-07-13$10.28$40.40211,600——
2023-07-12$10.22$39.83261,400——
2023-07-11$10.14$39.52172,700——
2023-07-10$10.11$39.40203,500——
2023-07-07$10.10$39.36181,500——
2023-07-06$10.08$39.28201,000——
2023-07-05$10.15$39.56215,900——
2023-07-03$10.17$39.64173,300——
2023-06-30$10.15$39.56337,600——
2023-06-29$10.12$39.44261,000——
2023-06-28$10.25$39.95171,900——
2023-06-27$10.18$39.67192,800——
2023-06-26$10.17$39.64193,000——
2023-06-23$10.16$39.60171,100——
2023-06-22$10.16$39.60251,100——
2023-06-21$10.19$39.71240,100——
2023-06-20$10.25$39.95177,900——
2023-06-16$10.20$39.75287,800——
2023-06-15$10.35$40.34207,900——
2023-06-14$10.24$39.91265,600——
2023-06-13$10.24$39.58229,400——
2023-06-12$10.17$39.31205,500——
2023-06-09$10.13$39.16244,500——
2023-06-08$10.18$39.35184,400——
2023-06-07$10.19$39.39231,700——
2023-06-06$10.26$39.66176,400——
2023-06-05$10.15$39.23283,000——
2023-06-02$10.28$39.74183,700——
2023-06-01$10.34$39.97184,700——
2023-05-31$10.33$39.93427,600——
2023-05-30$10.23$39.54134,500——
2023-05-26$10.10$39.04184,200——
2023-05-25$9.97$38.54334,500——
2023-05-24$10.10$39.04303,800——
2023-05-23$10.22$39.50140,000——
2023-05-22$10.30$39.81152,700——
2023-05-19$10.24$39.58149,200——
2023-05-18$10.27$39.70172,800——
2023-05-17$10.35$40.01219,500——
2023-05-16$10.26$39.66122,300——
2023-05-15$10.39$40.16276,700——
2023-05-12$10.32$39.89202,300——
2023-05-11$10.46$40.11240,200——
2023-05-10$10.39$39.84296,700——
2023-05-09$10.31$39.53169,300——
2023-05-08$10.30$39.49224,300——
2023-05-05$10.33$39.61223,400——
2023-05-04$10.27$39.38243,100——
2023-05-03$10.35$39.68287,600——
2023-05-02$10.30$39.49259,600——
2023-05-01$10.26$39.34245,900——
2023-04-28$10.42$39.95207,600——
2023-04-27$10.34$39.65152,800——
2023-04-26$10.38$39.80421,300——
2023-04-25$10.32$39.57199,400——
2023-04-24$10.41$39.91188,900——
2023-04-21$10.31$39.53125,800——
2023-04-20$10.34$39.65141,500——
2023-04-19$10.33$39.61158,200——
2023-04-18$10.39$39.84198,300——
2023-04-17$10.43$39.99304,300——
2023-04-14$10.41$39.91259,100——
2023-04-13$10.49$40.22268,800——
2023-04-12$10.44$39.71254,500——
2023-04-11$10.42$39.63181,500——
2023-04-10$10.38$39.48217,700——
2023-04-06$10.35$39.37393,400——
2023-04-05$10.40$39.56210,800——
2023-04-04$10.44$39.71260,900——
2023-04-03$10.37$39.44300,000——
2023-03-31$10.29$39.14406,200——
2023-03-30$10.16$38.64666,300——
2023-03-29$10.23$38.91311,500——
2023-03-28$10.08$38.34213,500——
2023-03-27$10.10$38.41346,000——
2023-03-24$10.16$38.64194,000——
2023-03-23$10.16$38.64277,600——
2023-03-22$10.12$38.49425,500——
2023-03-21$10.07$38.30443,800——
2023-03-20$10.06$38.26185,300——
2023-03-17$10.08$38.34207,400——
2023-03-16$10.17$38.68409,100——
2023-03-15$10.14$38.57465,200——
2023-03-14$10.19$38.76280,400——
2023-03-13$10.17$38.36420,600——
2023-03-10$10.26$38.70347,200——
2023-03-09$10.28$38.78325,100——
2023-03-08$10.50$39.61144,900——
2023-03-07$10.53$39.72296,300——
2023-03-06$10.61$40.02237,300——
2023-03-03$10.62$40.06189,600——
2023-03-02$10.53$39.72276,000——
2023-03-01$10.65$40.17169,000——
2023-02-28$10.72$40.44155,100——
2023-02-27$10.69$40.32144,100——
2023-02-24$10.54$39.76342,300——
2023-02-23$10.73$40.47170,700——
2023-02-22$10.64$40.13322,100——
2023-02-21$10.61$40.02143,300——
2023-02-17$10.84$40.89148,600——
2023-02-16$10.79$40.70231,500——
2023-02-15$10.85$40.93134,200——
2023-02-14$10.98$41.42215,500——
2023-02-13$11.16$41.78208,500——
2023-02-10$11.18$41.85160,400——
2023-02-09$11.18$41.85201,500——
2023-02-08$11.27$42.19152,800——
2023-02-07$11.27$42.19261,400——
2023-02-06$11.18$41.85282,200——
2023-02-03$11.35$42.49208,100——
2023-02-02$11.46$42.90288,800——
2023-02-01$11.38$42.60490,100——
2023-01-31$11.32$42.38407,200——
2023-01-30$11.22$42.00257,000——
2023-01-27$11.19$41.89294,800——
2023-01-26$11.15$41.74374,400——
2023-01-25$11.13$41.67440,600——
2023-01-24$11.08$41.48369,900——
2023-01-23$11.11$41.59517,300——
2023-01-20$10.86$40.66945,000——
2023-01-19$10.92$40.88326,800——
2023-01-18$10.94$40.95479,200——
2023-01-17$10.80$40.43419,500——
2023-01-13$10.62$39.76499,000——
2023-01-12$10.69$40.02564,400——
2023-01-11$10.57$39.26460,500——
2023-01-10$10.52$39.07522,000——
2023-01-09$10.52$39.07333,700——
2023-01-06$10.50$39.00218,500——
2023-01-05$10.26$38.10211,800——
2023-01-04$10.28$38.18339,200——
2023-01-03$10.25$38.07302,200——