5 DAY PERFORMANCE
+2.81%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
-4.12%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
-7.24%
BlackRock Credit Allocation Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $10.05 | $10.13 (0.8%) | $10.14 | $10.05 | 180.99 K | $945.38 M |
| 08/05/2026 | $10.01 | $10.02 (0.1%) | $10.07 | $10.01 | 395.61 K | $935.11 M |
| 08/04/2026 | $10.00 | $9.98 (-0.2%) | $10.06 | $9.98 | 243.01 K | $931.38 M |
| 08/03/2026 | $10.02 | $10.00 (-0.2%) | $10.06 | $10.00 | 193.10 K | $933.24 M |
| 07/31/2026 | $10.06 | $9.97 (-0.89%) | $10.06 | $9.96 | 250.50 K | $930.44 M |
| 07/30/2026 | $9.94 | $10.02 (0.8%) | $10.02 | $9.94 | 179.90 K | $935.11 M |
| 07/29/2026 | $9.98 | $9.93 (-0.5%) | $10.02 | $9.93 | 256.44 K | $926.71 M |
| 07/28/2026 | $9.96 | $10.00 (0.4%) | $10.02 | $9.95 | 172.70 K | $933.24 M |
| 07/27/2026 | $9.99 | $9.98 (-0.1%) | $10.01 | $9.97 | 154.50 K | $931.38 M |
| 07/24/2026 | $9.92 | $9.93 (0.1%) | $10.01 | $9.92 | 317.05 K | $926.71 M |
| 07/23/2026 | $10.09 | $9.97 (-1.19%) | $10.10 | $9.97 | 305.60 K | $930.44 M |
| 07/22/2026 | $10.15 | $10.10 (-0.49%) | $10.16 | $10.09 | 223.40 K | $942.58 M |
| 07/21/2026 | $10.20 | $10.16 (-0.39%) | $10.20 | $10.15 | 194.44 K | $948.18 M |
| 07/20/2026 | $10.20 | $10.18 (-0.2%) | $10.20 | $10.13 | 194.60 K | $950.04 M |
| 07/17/2026 | $10.18 | $10.21 (0.29%) | $10.23 | $10.18 | 1.36 M | $952.84 M |
| 07/16/2026 | $10.18 | $10.21 (0.29%) | $10.22 | $10.16 | 275.00 K | $952.84 M |
| 07/15/2026 | $10.19 | $10.16 (-0.29%) | $10.23 | $10.16 | 266.55 K | $948.18 M |
| 07/14/2026 | $10.22 | $10.25 (0.29%) | $10.27 | $10.22 | 226.20 K | $956.58 M |
| 07/13/2026 | $10.23 | $10.23 (0%) | $10.29 | $10.20 | 351.80 K | $954.71 M |
| 07/10/2026 | $10.24 | $10.21 (-0.29%) | $10.26 | $10.20 | 255.34 K | $952.84 M |
| 07/09/2026 | $10.25 | $10.19 (-0.59%) | $10.26 | $10.19 | 205.23 K | $950.98 M |
| 07/08/2026 | $10.24 | $10.22 (-0.2%) | $10.26 | $10.21 | 200.31 K | $953.78 M |
| 07/07/2026 | $10.27 | $10.25 (-0.19%) | $10.27 | $10.23 | 202.58 K | $956.58 M |
| 07/06/2026 | $10.25 | $10.27 (0.2%) | $10.29 | $10.24 | 166.02 K | $958.44 M |
| 07/02/2026 | $10.20 | $10.26 (0.59%) | $10.27 | $10.20 | 168.55 K | $957.51 M |
| 07/01/2026 | $10.19 | $10.22 (0.29%) | $10.26 | $10.17 | 244.12 K | $953.78 M |
| 06/30/2026 | $10.27 | $10.22 (-0.49%) | $10.27 | $10.19 | 332.52 K | $953.78 M |
| 06/29/2026 | $10.16 | $10.25 (0.89%) | $10.25 | $10.16 | 269.80 K | $956.58 M |
| 06/26/2026 | $10.13 | $10.16 (0.3%) | $10.20 | $10.13 | 175.70 K | $948.18 M |
| 06/25/2026 | $10.12 | $10.15 (0.3%) | $10.20 | $10.10 | 263.20 K | $947.24 M |
| 06/24/2026 | $10.06 | $10.12 (0.6%) | $10.12 | $10.06 | 225.54 K | $944.44 M |
| 06/23/2026 | $10.08 | $10.06 (-0.2%) | $10.09 | $10.06 | 182.72 K | $938.84 M |
| 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 |
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.
