5 DAY PERFORMANCE
+7.89%
1 MONTH PERFORMANCE
+10.33%
3 MONTH PERFORMANCE
+2.30%
6 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
-7.41%
BlackRock Credit Allocation Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.62 | $9.58 (-0.42%) | $9.65 | $9.54 | 591.54 K | $894.05 M |
| 11/04/2026 | $9.53 | $9.66 (1.36%) | $9.72 | $9.53 | 655.25 K | $901.51 M |
| 11/03/2026 | $9.47 | $9.54 (0.74%) | $9.58 | $9.43 | 1.28 M | $890.32 M |
| 11/02/2026 | $9.52 | $9.48 (-0.42%) | $9.57 | $9.48 | 888.80 K | $884.72 M |
| 10/30/2026 | $9.50 | $9.50 (0%) | $9.60 | $9.46 | 448.50 K | $886.58 M |
| 10/29/2026 | $9.51 | $9.60 (0.95%) | $9.60 | $9.48 | 427.50 K | $895.91 M |
| 10/28/2026 | $9.46 | $9.49 (0.32%) | $9.52 | $9.43 | 406.44 K | $885.65 M |
| 10/27/2026 | $9.38 | $9.49 (1.17%) | $9.49 | $9.36 | 310.12 K | $885.65 M |
| 10/26/2026 | $9.49 | $9.38 (-1.16%) | $9.50 | $9.29 | 1.11 M | $875.38 M |
| 10/23/2026 | $9.41 | $9.47 (0.64%) | $9.47 | $9.39 | 399.03 K | $883.78 M |
| 10/22/2026 | $9.50 | $9.46 (-0.42%) | $9.50 | $9.43 | 284.90 K | $882.85 M |
| 10/21/2026 | $9.49 | $9.49 (0%) | $9.51 | $9.45 | 304.90 K | $885.65 M |
| 10/20/2026 | $9.43 | $9.53 (1.06%) | $9.53 | $9.41 | 347.23 K | $889.38 M |
| 10/19/2026 | $9.42 | $9.46 (0.42%) | $9.46 | $9.40 | 439.40 K | $882.85 M |
| 10/16/2026 | $9.37 | $9.45 (0.85%) | $9.55 | $9.36 | 1.10 M | $881.92 M |
| 10/15/2026 | $9.29 | $9.43 (1.51%) | $9.45 | $9.29 | 419.80 K | $880.05 M |
| 10/14/2026 | $9.36 | $9.34 (-0.21%) | $9.37 | $9.30 | 513.52 K | $871.65 M |
| 10/13/2026 | $9.42 | $9.40 (-0.21%) | $9.45 | $9.35 | 325.51 K | $877.25 M |
| 10/12/2026 | $9.41 | $9.37 (-0.43%) | $9.46 | $9.37 | 289.41 K | $874.45 M |
| 10/09/2026 | $9.38 | $9.44 (0.64%) | $9.48 | $9.38 | 229.10 K | $880.98 M |
| 10/08/2026 | $9.33 | $9.43 (1.07%) | $9.43 | $9.31 | 303.80 K | $880.05 M |
| 10/07/2026 | $9.35 | $9.36 (0.11%) | $9.39 | $9.31 | 358.90 K | $873.52 M |
| 10/06/2026 | $9.34 | $9.43 (0.96%) | $9.43 | $9.29 | 410.40 K | $880.05 M |
| 10/05/2026 | $9.35 | $9.29 (-0.64%) | $9.37 | $9.27 | 398.53 K | $866.98 M |
| 10/02/2026 | $9.45 | $9.37 (-0.85%) | $9.49 | $9.36 | 530.71 K | $874.45 M |
| 10/01/2026 | $9.29 | $9.34 (0.54%) | $9.41 | $9.25 | 537.28 K | $871.65 M |
| 09/30/2026 | $9.37 | $9.31 (-0.64%) | $9.43 | $9.31 | 486.62 K | $868.85 M |
| 09/29/2026 | $9.33 | $9.37 (0.43%) | $9.38 | $9.27 | 560.70 K | $874.45 M |
| 09/28/2026 | $9.42 | $9.36 (-0.64%) | $9.45 | $9.35 | 436.80 K | $873.52 M |
| 09/25/2026 | $9.44 | $9.48 (0.42%) | $9.48 | $9.41 | 308.80 K | $884.72 M |
| 09/24/2026 | $9.41 | $9.40 (-0.11%) | $9.45 | $9.35 | 508.63 K | $877.25 M |
| 09/23/2026 | $9.60 | $9.43 (-1.77%) | $9.61 | $9.40 | 563.30 K | $880.05 M |
| 09/22/2026 | $9.55 | $9.59 (0.42%) | $9.59 | $9.55 | 400.31 K | $894.98 M |
| 09/21/2026 | $9.57 | $9.56 (-0.1%) | $9.62 | $9.52 | 808.10 K | $892.18 M |
| 09/18/2026 | $9.61 | $9.65 (0.42%) | $9.65 | $9.51 | 652.32 K | $900.58 M |
| 09/17/2026 | $9.63 | $9.63 (0%) | $9.68 | $9.62 | 538.72 K | $898.71 M |
| 09/16/2026 | $9.65 | $9.62 (-0.31%) | $9.69 | $9.62 | 342.33 K | $897.78 M |
| 09/15/2026 | $9.61 | $9.60 (-0.1%) | $9.67 | $9.54 | 1.05 M | $895.91 M |
| 09/14/2026 | $9.73 | $9.67 (-0.62%) | $9.73 | $9.67 | 273.69 K | $902.45 M |
| 09/11/2026 | $9.76 | $9.70 (-0.61%) | $9.82 | $9.70 | 257.60 K | $905.25 M |
| 09/10/2026 | $9.86 | $9.75 (-1.12%) | $9.87 | $9.75 | 285.78 K | $909.91 M |
| 09/09/2026 | $9.96 | $9.89 (-0.7%) | $9.97 | $9.88 | 262.50 K | $922.98 M |
| 09/08/2026 | $9.97 | $9.98 (0.1%) | $9.99 | $9.95 | 250.80 K | $931.38 M |
| 09/04/2026 | $9.93 | $9.95 (0.2%) | $9.97 | $9.93 | 211.60 K | $928.58 M |
| 09/03/2026 | $10.00 | $9.97 (-0.3%) | $10.02 | $9.97 | 287.40 K | $930.44 M |
| 09/02/2026 | $9.99 | $9.98 (-0.1%) | $10.02 | $9.97 | 179.52 K | $931.38 M |
| 09/01/2026 | $10.02 | $9.95 (-0.7%) | $10.10 | $9.95 | 276.50 K | $928.58 M |
| 08/31/2026 | $10.15 | $10.06 (-0.89%) | $10.15 | $10.01 | 362.00 K | $938.84 M |
| 08/28/2026 | $10.14 | $10.14 (0%) | $10.16 | $10.11 | 184.20 K | $946.31 M |
| 08/27/2026 | $10.13 | $10.16 (0.3%) | $10.17 | $10.01 | 337.00 K | $948.18 M |
| 08/26/2026 | $10.13 | $10.16 (0.3%) | $10.16 | $10.11 | 457.40 K | $948.18 M |
| 08/25/2026 | $10.08 | $10.10 (0.2%) | $10.14 | $10.06 | 354.13 K | $942.58 M |
| 08/24/2026 | $10.13 | $10.09 (-0.39%) | $10.13 | $10.06 | 438.64 K | $941.64 M |
| 08/21/2026 | $10.16 | $10.15 (-0.1%) | $10.23 | $10.14 | 229.26 K | $947.24 M |
| 08/20/2026 | $10.28 | $10.22 (-0.58%) | $10.30 | $10.22 | 180.70 K | $953.78 M |
| 08/19/2026 | $10.27 | $10.32 (0.49%) | $10.35 | $10.24 | 271.53 K | $963.11 M |
| 08/18/2026 | $10.17 | $10.19 (0.2%) | $10.25 | $10.17 | 258.74 K | $950.98 M |
| 08/17/2026 | $10.19 | $10.20 (0.1%) | $10.26 | $10.19 | 304.90 K | $951.91 M |
| 08/14/2026 | $10.21 | $10.22 (0.1%) | $10.27 | $10.21 | 195.30 K | $953.78 M |
| 08/13/2026 | $10.24 | $10.32 (0.78%) | $10.35 | $10.21 | 537.82 K | $963.11 M |
| 08/12/2026 | $10.25 | $10.24 (-0.1%) | $10.29 | $10.21 | 388.50 K | $955.64 M |
| 08/11/2026 | $10.26 | $10.24 (-0.19%) | $10.28 | $10.24 | 259.20 K | $955.64 M |
| 08/10/2026 | $10.23 | $10.26 (0.29%) | $10.29 | $10.22 | 277.71 K | $957.51 M |
| 08/07/2026 | $10.18 | $10.24 (0.59%) | $10.24 | $10.16 | 400.04 K | $955.64 M |
| 08/06/2026 | $10.05 | $10.15 (1%) | $10.17 | $10.05 | 407.34 K | $947.24 M |
| 08/05/2026 | $10.01 | $10.02 (0.1%) | $10.07 | $10.01 | 395.61 K | $935.11 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.
