5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
+1.89%
3 MONTH PERFORMANCE
+3.02%
6 MONTH PERFORMANCE
-5.18%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
-4.12%
BlackRock Credit Allocation Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.09 | $10.08 (-0.1%) | $10.10 | $10.05 | 179.30 K | $940.71 M |
| 06/18/2026 | $10.11 | $10.11 (0%) | $10.12 | $10.09 | 195.70 K | $943.51 M |
| 06/17/2026 | $10.13 | $10.06 (-0.69%) | $10.13 | $10.06 | 200.80 K | $938.84 M |
| 06/16/2026 | $10.13 | $10.12 (-0.1%) | $10.20 | $10.09 | 261.00 K | $944.44 M |
| 06/15/2026 | $10.12 | $10.10 (-0.2%) | $10.13 | $10.07 | 219.10 K | $942.58 M |
| 06/12/2026 | $10.17 | $10.14 (-0.29%) | $10.19 | $10.10 | 290.32 K | $946.31 M |
| 06/11/2026 | $10.16 | $10.14 (-0.2%) | $10.18 | $10.05 | 460.24 K | $946.31 M |
| 06/10/2026 | $10.12 | $10.14 (0.2%) | $10.16 | $10.10 | 145.30 K | $946.31 M |
| 06/09/2026 | $10.09 | $10.12 (0.3%) | $10.14 | $10.08 | 216.70 K | $944.44 M |
| 06/08/2026 | $10.10 | $10.09 (-0.1%) | $10.12 | $10.06 | 166.20 K | $941.64 M |
| 06/05/2026 | $10.08 | $10.10 (0.2%) | $10.12 | $10.06 | 323.90 K | $942.58 M |
| 06/04/2026 | $10.10 | $10.12 (0.2%) | $10.17 | $10.09 | 231.63 K | $944.44 M |
| 06/03/2026 | $10.17 | $10.10 (-0.69%) | $10.17 | $10.07 | 243.24 K | $942.58 M |
| 06/02/2026 | $10.15 | $10.17 (0.2%) | $10.22 | $10.11 | 272.40 K | $949.11 M |
| 06/01/2026 | $10.16 | $10.15 (-0.1%) | $10.19 | $10.13 | 320.12 K | $947.24 M |
| 05/29/2026 | $10.21 | $10.22 (0.1%) | $10.24 | $10.19 | 209.93 K | $953.78 M |
| 05/28/2026 | $10.19 | $10.19 (0%) | $10.20 | $10.16 | 167.71 K | $950.98 M |
| 05/27/2026 | $10.13 | $10.17 (0.39%) | $10.18 | $10.13 | 296.84 K | $949.11 M |
| 05/26/2026 | $10.10 | $10.13 (0.3%) | $10.15 | $10.09 | 294.82 K | $945.38 M |
| 05/22/2026 | $10.03 | $10.06 (0.3%) | $10.11 | $10.03 | 220.40 K | $938.84 M |
| 05/21/2026 | $10.00 | $10.02 (0.2%) | $10.05 | $9.97 | 361.74 K | $935.11 M |
| 05/20/2026 | $9.89 | $10.04 (1.52%) | $10.05 | $9.87 | 737.90 K | $936.98 M |
| 05/19/2026 | $9.89 | $9.86 (-0.3%) | $10.00 | $9.85 | 468.04 K | $920.18 M |
| 05/18/2026 | $9.98 | $9.89 (-0.9%) | $10.00 | $9.88 | 628.31 K | $922.98 M |
| 05/15/2026 | $10.05 | $10.00 (-0.5%) | $10.07 | $9.99 | 348.63 K | $933.24 M |
| 05/14/2026 | $10.29 | $10.19 (-0.97%) | $10.29 | $10.19 | 212.40 K | $950.98 M |
| 05/13/2026 | $10.23 | $10.25 (0.2%) | $10.27 | $10.22 | 194.63 K | $956.58 M |
| 05/12/2026 | $10.28 | $10.26 (-0.19%) | $10.28 | $10.18 | 243.80 K | $957.51 M |
| 05/11/2026 | $10.27 | $10.28 (0.1%) | $10.32 | $10.27 | 185.66 K | $959.38 M |
| 05/08/2026 | $10.35 | $10.34 (-0.1%) | $10.37 | $10.32 | 140.60 K | $964.97 M |
| 05/07/2026 | $10.38 | $10.35 (-0.29%) | $10.39 | $10.32 | 313.84 K | $965.91 M |
| 05/06/2026 | $10.32 | $10.34 (0.19%) | $10.35 | $10.30 | 155.62 K | $964.97 M |
| 05/05/2026 | $10.27 | $10.27 (0%) | $10.31 | $10.25 | 301.41 K | $958.44 M |
| 05/04/2026 | $10.39 | $10.26 (-1.25%) | $10.39 | $10.26 | 216.60 K | $957.51 M |
| 05/01/2026 | $10.36 | $10.39 (0.29%) | $10.41 | $10.35 | 159.00 K | $969.64 M |
| 04/30/2026 | $10.41 | $10.38 (-0.29%) | $10.42 | $10.36 | 380.73 K | $968.71 M |
| 04/29/2026 | $10.34 | $10.37 (0.29%) | $10.38 | $10.34 | 177.23 K | $967.77 M |
| 04/28/2026 | $10.40 | $10.36 (-0.38%) | $10.40 | $10.35 | 156.90 K | $966.84 M |
| 04/27/2026 | $10.30 | $10.40 (0.97%) | $10.42 | $10.30 | 189.21 K | $970.57 M |
| 04/24/2026 | $10.31 | $10.34 (0.29%) | $10.37 | $10.27 | 173.03 K | $964.97 M |
| 04/23/2026 | $10.37 | $10.32 (-0.48%) | $10.41 | $10.32 | 137.70 K | $963.11 M |
| 04/22/2026 | $10.38 | $10.37 (-0.1%) | $10.41 | $10.35 | 226.50 K | $967.77 M |
| 04/21/2026 | $10.39 | $10.37 (-0.19%) | $10.42 | $10.37 | 277.30 K | $967.77 M |
| 04/20/2026 | $10.43 | $10.43 (0%) | $10.47 | $10.42 | 185.04 K | $973.37 M |
| 04/17/2026 | $10.46 | $10.48 (0.19%) | $10.49 | $10.43 | 194.55 K | $978.04 M |
| 04/16/2026 | $10.41 | $10.40 (-0.1%) | $10.55 | $10.31 | 190.90 K | $970.57 M |
| 04/15/2026 | $10.39 | $10.43 (0.38%) | $10.49 | $10.39 | 489.43 K | $973.37 M |
| 04/14/2026 | $10.42 | $10.50 (0.77%) | $10.51 | $10.42 | 246.20 K | $979.91 M |
| 04/13/2026 | $10.36 | $10.44 (0.77%) | $10.44 | $10.35 | 338.70 K | $974.31 M |
| 04/10/2026 | $10.31 | $10.39 (0.78%) | $10.39 | $10.31 | 360.21 K | $969.64 M |
| 04/09/2026 | $10.25 | $10.31 (0.59%) | $10.33 | $10.20 | 258.03 K | $962.18 M |
| 04/08/2026 | $10.20 | $10.23 (0.29%) | $10.26 | $10.17 | 259.60 K | $954.71 M |
| 04/07/2026 | $10.08 | $10.07 (-0.1%) | $10.10 | $10.02 | 199.75 K | $939.78 M |
| 04/06/2026 | $10.14 | $10.14 (0%) | $10.15 | $10.04 | 271.61 K | $946.31 M |
| 04/02/2026 | $10.07 | $10.07 (0%) | $10.14 | $9.98 | 313.20 K | $939.78 M |
| 04/01/2026 | $10.19 | $10.16 (-0.29%) | $10.22 | $10.10 | 302.38 K | $948.18 M |
| 03/31/2026 | $9.87 | $10.10 (2.33%) | $10.10 | $9.86 | 742.60 K | $942.58 M |
| 03/30/2026 | $9.78 | $9.74 (-0.41%) | $9.83 | $9.70 | 523.60 K | $908.98 M |
| 03/27/2026 | $9.86 | $9.74 (-1.22%) | $9.90 | $9.72 | 601.80 K | $908.98 M |
| 03/26/2026 | $9.97 | $9.85 (-1.2%) | $10.01 | $9.80 | 376.94 K | $919.25 M |
| 03/25/2026 | $10.00 | $10.01 (0.1%) | $10.04 | $9.97 | 450.60 K | $934.18 M |
| 03/24/2026 | $9.87 | $9.96 (0.91%) | $9.98 | $9.87 | 341.10 K | $929.51 M |
| 03/23/2026 | $9.96 | $9.95 (-0.1%) | $9.99 | $9.83 | 355.61 K | $928.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
