5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
-2.99%
6 MONTH PERFORMANCE
-3.26%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
-1.93%
BlackRock Credit Allocation Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $10.74 | $10.69 (-0.47%) | $10.74 | $10.69 | 252.80 K | $997.64 M |
| 02/05/2026 | $10.71 | $10.70 (-0.09%) | $10.73 | $10.69 | 270.93 K | $998.57 M |
| 02/04/2026 | $10.70 | $10.69 (-0.09%) | $10.72 | $10.68 | 303.63 K | $997.64 M |
| 02/03/2026 | $10.64 | $10.67 (0.28%) | $10.68 | $10.63 | 342.60 K | $995.77 M |
| 02/02/2026 | $10.61 | $10.65 (0.38%) | $10.67 | $10.60 | 262.70 K | $993.91 M |
| 01/30/2026 | $10.61 | $10.64 (0.28%) | $10.64 | $10.58 | 295.00 K | $992.97 M |
| 01/29/2026 | $10.59 | $10.63 (0.38%) | $10.63 | $10.58 | 281.30 K | $992.04 M |
| 01/28/2026 | $10.61 | $10.60 (-0.09%) | $10.62 | $10.58 | 209.05 K | $989.24 M |
| 01/27/2026 | $10.58 | $10.62 (0.38%) | $10.62 | $10.58 | 202.81 K | $991.11 M |
| 01/26/2026 | $10.59 | $10.59 (0%) | $10.60 | $10.57 | 212.30 K | $988.31 M |
| 01/23/2026 | $10.63 | $10.57 (-0.56%) | $10.64 | $10.56 | 278.90 K | $986.44 M |
| 01/22/2026 | $10.61 | $10.60 (-0.09%) | $10.64 | $10.57 | 264.70 K | $989.24 M |
| 01/21/2026 | $10.62 | $10.61 (-0.09%) | $10.64 | $10.60 | 429.84 K | $990.17 M |
| 01/20/2026 | $10.58 | $10.55 (-0.28%) | $10.59 | $10.52 | 271.71 K | $984.57 M |
| 01/16/2026 | $10.70 | $10.66 (-0.37%) | $10.71 | $10.64 | 1.14 M | $994.84 M |
| 01/15/2026 | $10.73 | $10.70 (-0.28%) | $10.74 | $10.70 | 476.60 K | $998.57 M |
| 01/14/2026 | $10.74 | $10.75 (0.09%) | $10.75 | $10.71 | 380.90 K | $1.00 B |
| 01/13/2026 | $10.75 | $10.75 (0%) | $10.78 | $10.73 | 283.90 K | $1.00 B |
| 01/12/2026 | $10.78 | $10.75 (-0.28%) | $10.80 | $10.74 | 320.60 K | $1.00 B |
| 01/09/2026 | $10.74 | $10.78 (0.37%) | $10.79 | $10.74 | 238.32 K | $1.01 B |
| 01/08/2026 | $10.72 | $10.74 (0.19%) | $10.75 | $10.71 | 174.23 K | $1.00 B |
| 01/07/2026 | $10.75 | $10.74 (-0.09%) | $10.76 | $10.72 | 336.30 K | $1.00 B |
| 01/06/2026 | $10.76 | $10.75 (-0.09%) | $10.80 | $10.74 | 273.80 K | $1.00 B |
| 01/05/2026 | $10.78 | $10.78 (0%) | $10.80 | $10.74 | 241.10 K | $1.01 B |
| 01/02/2026 | $10.83 | $10.78 (-0.46%) | $10.85 | $10.74 | 289.50 K | $1.01 B |
| 12/31/2025 | $10.85 | $10.83 (-0.18%) | $10.85 | $10.76 | 649.50 K | $1.01 B |
| 12/30/2025 | $10.83 | $10.84 (0.09%) | $10.85 | $10.79 | 166.62 K | $1.01 B |
| 12/29/2025 | $10.85 | $10.80 (-0.46%) | $10.86 | $10.79 | 239.10 K | $1.01 B |
| 12/26/2025 | $10.85 | $10.85 (0%) | $10.86 | $10.82 | 194.03 K | $1.01 B |
| 12/24/2025 | $10.79 | $10.81 (0.19%) | $10.82 | $10.77 | 136.55 K | $1.01 B |
| 12/23/2025 | $10.78 | $10.81 (0.28%) | $10.83 | $10.77 | 523.42 K | $1.01 B |
| 12/22/2025 | $10.75 | $10.78 (0.28%) | $10.81 | $10.75 | 512.00 K | $1.01 B |
| 12/19/2025 | $10.88 | $10.88 (0%) | $10.88 | $10.84 | 176.00 K | $1.02 B |
| 12/18/2025 | $10.80 | $10.84 (0.37%) | $10.89 | $10.80 | 220.00 K | $1.01 B |
| 12/17/2025 | $10.83 | $10.83 (0%) | $10.83 | $10.81 | 114.00 K | $1.01 B |
| 12/16/2025 | $10.81 | $10.80 (-0.09%) | $10.85 | $10.80 | 119.10 K | $1.01 B |
| 12/15/2025 | $10.82 | $10.84 (0.18%) | $10.86 | $10.81 | 220.00 K | $1.01 B |
| 12/12/2025 | $10.81 | $10.79 (-0.19%) | $10.81 | $10.78 | 135.31 K | $1.01 B |
| 12/11/2025 | $10.79 | $10.83 (0.37%) | $10.83 | $10.77 | 304.70 K | $1.01 B |
| 12/10/2025 | $10.84 | $10.84 (0%) | $10.85 | $10.77 | 211.82 K | $1.01 B |
| 12/09/2025 | $10.81 | $10.81 (0%) | $10.87 | $10.78 | 280.00 K | $1.01 B |
| 12/08/2025 | $10.81 | $10.83 (0.19%) | $10.83 | $10.75 | 221.62 K | $1.01 B |
| 12/05/2025 | $10.89 | $10.80 (-0.83%) | $10.89 | $10.79 | 247.60 K | $1.01 B |
| 12/04/2025 | $10.92 | $10.86 (-0.55%) | $10.92 | $10.83 | 184.97 K | $1.01 B |
| 12/03/2025 | $10.86 | $10.91 (0.46%) | $10.91 | $10.82 | 167.52 K | $1.02 B |
| 12/02/2025 | $10.93 | $10.85 (-0.73%) | $10.93 | $10.80 | 244.60 K | $1.01 B |
| 12/01/2025 | $10.92 | $10.88 (-0.37%) | $10.97 | $10.86 | 210.54 K | $1.02 B |
| 11/28/2025 | $10.99 | $10.98 (-0.09%) | $11.04 | $10.92 | 138.60 K | $1.02 B |
| 11/26/2025 | $10.90 | $10.95 (0.46%) | $10.96 | $10.89 | 138.35 K | $1.02 B |
| 11/25/2025 | $10.88 | $10.87 (-0.09%) | $10.90 | $10.86 | 140.30 K | $1.01 B |
| 11/24/2025 | $10.78 | $10.87 (0.83%) | $10.87 | $10.76 | 187.50 K | $1.01 B |
| 11/21/2025 | $10.71 | $10.73 (0.19%) | $10.77 | $10.70 | 147.03 K | $1.00 B |
| 11/20/2025 | $10.80 | $10.71 (-0.83%) | $10.85 | $10.70 | 205.61 K | $999.51 M |
| 11/19/2025 | $10.86 | $10.79 (-0.64%) | $10.87 | $10.74 | 209.52 K | $1.01 B |
| 11/18/2025 | $10.86 | $10.85 (-0.09%) | $10.86 | $10.82 | 148.30 K | $1.01 B |
| 11/17/2025 | $10.80 | $10.85 (0.46%) | $10.87 | $10.80 | 269.80 K | $1.01 B |
| 11/14/2025 | $10.92 | $10.80 (-1.1%) | $10.93 | $10.80 | 328.80 K | $1.01 B |
| 11/13/2025 | $11.08 | $11.00 (-0.72%) | $11.08 | $11.00 | 170.43 K | $1.03 B |
| 11/12/2025 | $11.06 | $11.08 (0.18%) | $11.09 | $11.05 | 156.50 K | $1.03 B |
| 11/11/2025 | $11.10 | $11.06 (-0.36%) | $11.12 | $11.04 | 157.31 K | $1.03 B |
| 11/10/2025 | $11.03 | $11.10 (0.63%) | $11.11 | $11.00 | 231.32 K | $1.04 B |
| 11/07/2025 | $11.04 | $11.02 (-0.18%) | $11.05 | $10.96 | 214.74 K | $1.03 B |
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.
