BlackRock Credit Allocation Income Trustのデータ

BlackRock Credit Allocation Income Trustの基本情報

名前 BlackRock Credit Allocation Income Trust
ティッカー BTZ
国 United States
上場年 2006.0
セクター nan

BlackRock Credit Allocation Income Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.01 14.78 15.0 14.82 185900.0 14.82
2021-02-12 15.12 14.98 15.08 15.02 141600.0 15.02
2021-02-11 15.18 15.06 15.15 15.12 191300.0 15.04
2021-02-10 15.15 15.06 15.15 15.1 183600.0 15.02
2021-02-09 15.15 15.06 15.12 15.09 181500.0 15.01
2021-02-08 15.14 15.01 15.04 15.03 155000.0 14.95
2021-02-05 15.15 15.02 15.15 15.04 167300.0 14.96
2021-02-04 15.16 14.98 15.0 15.11 190100.0 15.03
2021-02-03 15.15 14.89 14.92 14.94 279200.0 14.86
2021-02-02 14.98 14.85 14.93 14.89 205900.0 14.81
2021-02-01 14.96 14.9 14.95 14.93 191700.0 14.85
2021-01-29 14.94 14.78 14.87 14.93 117200.0 14.85
2021-01-28 14.93 14.79 14.93 14.8 150700.0 14.72
2021-01-27 15.0 14.83 14.9 14.93 230000.0 14.85
2021-01-26 14.97 14.82 14.95 14.88 259100.0 14.8
2021-01-25 14.98 14.89 14.95 14.97 246900.0 14.89
2021-01-22 14.98 14.91 14.97 14.93 166700.0 14.85
2021-01-21 15.0 14.41 14.97 14.93 274900.0 14.85
2021-01-20 14.99 14.81 14.89 14.92 171600.0 14.84
2021-01-19 14.94 14.84 14.87 14.85 266000.0 14.77
2021-01-15 14.9 14.77 14.8 14.77 185400.0 14.69
2021-01-14 14.86 14.71 14.84 14.83 211800.0 14.75
2021-01-13 14.88 14.8 14.81 14.84 163500.0 14.76
2021-01-12 14.93 14.79 14.9 14.82 287000.0 14.74
2021-01-11 14.95 14.85 14.88 14.92 325700.0 14.84
2021-01-08 14.89 14.76 14.82 14.85 203100.0 14.77
2021-01-07 14.89 14.71 14.77 14.71 273800.0 14.63
2021-01-06 14.83 14.69 14.75 14.73 373600.0 14.65
2021-01-05 14.85 14.58 14.65 14.78 331500.0 14.7
2021-01-04 14.8 14.65 14.77 14.65 320800.0 14.57
2020-12-31 14.85 14.71 14.83 14.71 420800.0 14.63
2020-12-30 14.84 14.74 14.79 14.77 214400.0 14.69
2020-12-29 14.94 14.84 14.91 14.85 224100.0 14.68
2020-12-28 15.0 14.84 15.0 14.84 355200.0 14.67
2020-12-24 14.99 14.94 14.97 14.98 130300.0 14.81
2020-12-23 14.97 14.89 14.92 14.92 189600.0 14.75
2020-12-22 14.95 14.9 14.93 14.92 153700.0 14.75
2020-12-21 15.0 14.92 14.95 14.93 217300.0 14.76
2020-12-18 14.98 14.83 14.93 14.96 235500.0 14.79
2020-12-17 14.9 14.84 14.89 14.89 243500.0 14.72
2020-12-16 14.84 14.71 14.74 14.82 174300.0 14.65
2020-12-15 14.89 14.7 14.81 14.76 212200.0 14.59
2020-12-14 14.93 14.79 14.92 14.79 203200.0 14.62
2020-12-11 14.92 14.86 14.92 14.86 216400.0 14.61
2020-12-10 14.97 14.78 14.9 14.91 149300.0 14.66
2020-12-09 14.99 14.91 14.99 14.93 229700.0 14.68
2020-12-08 14.97 14.78 14.78 14.9 383500.0 14.65
2020-12-07 14.8 14.72 14.78 14.72 219600.0 14.47
2020-12-04 14.81 14.73 14.8 14.77 171700.0 14.52
2020-12-03 14.81 14.7 14.7 14.77 235200.0 14.52
2020-12-02 14.83 14.69 14.75 14.69 292000.0 14.44
2020-12-01 14.87 14.75 14.85 14.78 199000.0 14.53
2020-11-30 14.87 14.71 14.87 14.85 263500.0 14.6
2020-11-27 14.87 14.8 14.86 14.83 146600.0 14.58
2020-11-25 14.87 14.8 14.86 14.86 179900.0 14.61
2020-11-24 14.85 14.61 14.7 14.79 242900.0 14.54
2020-11-23 14.65 14.57 14.57 14.63 172900.0 14.38
2020-11-20 14.61 14.46 14.57 14.57 314100.0 14.33
2020-11-19 14.5 14.38 14.4 14.5 145900.0 14.26
2020-11-18 14.49 14.33 14.44 14.42 187700.0 14.18
2020-11-17 14.47 14.3 14.35 14.38 153200.0 14.14
2020-11-16 14.43 14.29 14.43 14.35 226700.0 14.11
2020-11-13 14.38 14.31 14.38 14.35 210500.0 14.11
2020-11-12 14.42 14.26 14.31 14.42 158300.0 14.1
2020-11-11 14.34 14.1 14.15 14.31 297100.0 13.99
2020-11-10 14.16 14.09 14.12 14.15 195800.0 13.83
2020-11-09 14.32 14.05 14.29 14.09 308300.0 13.77
2020-11-06 14.18 14.06 14.1 14.09 220000.0 13.77
2020-11-05 14.15 13.98 13.98 14.08 426800.0 13.76
2020-11-04 14.0 13.82 13.82 13.94 217900.0 13.63
2020-11-03 13.9 13.77 13.86 13.77 181700.0 13.46
2020-11-02 13.92 13.83 13.87 13.87 165400.0 13.56
2020-10-30 13.85 13.75 13.85 13.81 175500.0 13.5
2020-10-29 13.91 13.76 13.86 13.78 190400.0 13.47
2020-10-28 13.93 13.8 13.88 13.83 188700.0 13.52
2020-10-27 13.95 13.85 13.92 13.88 213800.0 13.57
2020-10-26 13.94 13.85 13.9 13.9 166700.0 13.59
2020-10-23 13.93 13.85 13.9 13.88 156000.0 13.57
2020-10-22 13.98 13.86 13.9 13.89 149700.0 13.58
2020-10-21 13.93 13.85 13.91 13.85 174100.0 13.54
2020-10-20 14.0 13.86 13.96 13.86 166300.0 13.55
2020-10-19 13.98 13.88 13.97 13.9 162400.0 13.59
2020-10-16 13.96 13.89 13.96 13.95 133400.0 13.64
2020-10-15 13.94 13.87 13.94 13.91 126000.0 13.6
2020-10-14 13.97 13.92 13.93 13.94 158200.0 13.63
2020-10-13 14.0 13.92 13.96 13.98 185600.0 13.58
2020-10-12 13.98 13.91 13.98 13.97 222700.0 13.57
2020-10-09 14.04 13.9 14.04 13.91 241100.0 13.52
2020-10-08 13.98 13.9 13.97 13.98 226900.0 13.58
2020-10-07 14.13 13.87 14.08 13.94 288900.0 13.54
2020-10-06 14.09 13.95 13.95 14.01 131700.0 13.61
2020-10-05 14.05 13.9 14.01 13.96 207300.0 13.56
2020-10-02 14.19 13.99 14.15 14.0 188700.0 13.6
2020-10-01 14.26 14.17 14.19 14.19 151800.0 13.79
2020-09-30 14.27 14.13 14.19 14.22 412300.0 13.82
2020-09-29 14.11 14.03 14.04 14.11 198800.0 13.71
2020-09-28 14.21 14.02 14.2 14.06 265000.0 13.66
2020-09-25 14.17 13.85 13.99 14.14 506900.0 13.74
2020-09-24 14.03 13.66 13.74 14.0 331000.0 13.6
2020-09-23 13.92 13.7 13.9 13.71 220300.0 13.32
2020-09-22 13.96 13.84 13.89 13.96 235700.0 13.56
2020-09-21 13.97 13.81 13.96 13.86 188500.0 13.47
2020-09-18 14.02 13.92 13.92 13.98 166100.0 13.58
2020-09-17 13.95 13.89 13.92 13.92 119400.0 13.53
2020-09-16 14.04 13.92 14.0 13.94 139600.0 13.54
2020-09-15 14.03 13.99 14.02 14.0 153600.0 13.6
2020-09-14 14.05 13.96 14.03 13.99 184600.0 13.59
2020-09-11 14.07 14.02 14.07 14.05 177900.0 13.57
2020-09-10 14.06 14.01 14.06 14.03 148800.0 13.55
2020-09-09 14.09 13.98 14.04 14.03 373200.0 13.55
2020-09-08 14.0 13.79 13.93 14.0 400400.0 13.52
2020-09-04 14.22 13.91 14.07 13.93 289000.0 13.45
2020-09-03 14.13 13.93 14.1 14.07 249700.0 13.59
2020-09-02 14.08 14.0 14.05 14.07 210200.0 13.59
2020-09-01 14.03 13.91 13.97 14.03 336400.0 13.55
2020-08-31 13.99 13.9 13.98 13.96 398100.0 13.48
2020-08-28 13.95 13.83 13.92 13.94 274200.0 13.46
2020-08-27 14.05 13.79 14.01 13.9 461500.0 13.42
2020-08-26 13.97 13.88 13.88 13.96 449100.0 13.48
2020-08-25 13.97 13.85 13.97 13.91 183100.0 13.43
2020-08-24 13.98 13.89 13.96 13.96 252900.0 13.48
2020-08-21 14.01 13.87 13.99 13.93 168100.0 13.45
2020-08-20 13.98 13.85 13.9 13.95 529500.0 13.47
2020-08-19 14.08 13.86 13.96 13.88 450200.0 13.41
2020-08-18 13.92 13.84 13.92 13.92 211700.0 13.44
2020-08-17 13.99 13.89 13.95 13.91 256000.0 13.43
2020-08-14 14.17 13.82 14.16 13.94 812300.0 13.46
2020-08-13 14.28 14.13 14.28 14.18 207900.0 13.7
2020-08-12 14.42 14.26 14.41 14.3 213700.0 13.73
2020-08-11 14.45 14.28 14.45 14.36 212900.0 13.79
2020-08-10 14.47 14.4 14.45 14.43 155600.0 13.85
2020-08-07 14.45 14.36 14.45 14.45 184200.0 13.87
2020-08-06 14.47 14.38 14.45 14.41 197700.0 13.84
2020-08-05 14.5 14.35 14.44 14.38 278200.0 13.81
2020-08-04 14.43 14.3 14.35 14.4 271100.0 13.83
2020-08-03 14.38 14.12 14.16 14.35 321700.0 13.78
2020-07-31 14.26 14.12 14.12 14.16 271600.0 13.6
2020-07-30 14.05 13.97 14.03 14.03 129300.0 13.47
2020-07-29 14.05 13.98 13.99 14.02 230400.0 13.46
2020-07-28 14.0 13.92 13.93 13.96 225000.0 13.4
2020-07-27 13.94 13.79 13.79 13.91 523500.0 13.36
2020-07-24 13.8 13.72 13.77 13.8 245900.0 13.25
2020-07-23 13.78 13.71 13.71 13.78 433400.0 13.23
2020-07-22 13.75 13.69 13.69 13.73 322700.0 13.18
2020-07-21 13.74 13.61 13.69 13.68 227000.0 13.13
2020-07-20 13.67 13.51 13.65 13.65 327300.0 13.11
2020-07-17 13.71 13.55 13.71 13.6 169400.0 13.06
2020-07-16 13.76 13.6 13.7 13.66 170100.0 13.12
2020-07-15 13.76 13.64 13.7 13.73 248500.0 13.18
2020-07-14 13.69 13.51 13.59 13.68 716700.0 13.13
2020-07-13 13.68 13.58 13.68 13.65 290400.0 13.03
2020-07-10 13.59 13.49 13.49 13.55 189000.0 12.93
2020-07-09 13.6 13.44 13.57 13.44 271700.0 12.82
2020-07-08 13.74 13.61 13.63 13.61 222500.0 12.99
2020-07-07 13.7 13.54 13.57 13.55 245800.0 12.93
2020-07-06 13.54 13.39 13.43 13.52 285500.0 12.9
2020-07-02 13.51 13.37 13.45 13.38 180400.0 12.77
2020-07-01 13.39 13.21 13.21 13.35 255400.0 12.74
2020-06-30 13.39 13.18 13.33 13.2 447000.0 12.6
2020-06-29 13.39 13.23 13.38 13.3 210500.0 12.69
2020-06-26 13.55 13.2 13.51 13.31 271600.0 12.7
2020-06-25 13.6 13.47 13.51 13.5 165800.0 12.88
2020-06-24 13.66 13.52 13.65 13.59 226500.0 12.97
2020-06-23 13.74 13.6 13.74 13.61 301700.0 12.99
2020-06-22 13.78 13.7 13.77 13.73 163000.0 13.1
2020-06-19 13.83 13.71 13.71 13.78 272300.0 13.15
2020-06-18 13.7 13.64 13.67 13.68 127700.0 13.05
2020-06-17 13.79 13.61 13.68 13.67 269900.0 13.04
2020-06-16 13.66 13.48 13.58 13.6 341400.0 12.98
2020-06-15 13.57 13.24 13.36 13.5 398500.0 12.88
2020-06-12 13.57 13.41 13.5 13.46 230000.0 12.84
2020-06-11 13.65 13.31 13.65 13.45 302800.0 12.75
2020-06-10 14.02 13.79 13.99 13.8 349300.0 13.09
2020-06-09 14.09 13.85 13.85 13.96 189200.0 13.24
2020-06-08 14.28 13.94 14.28 14.0 279200.0 13.28
2020-06-05 14.33 14.05 14.33 14.21 527900.0 13.48
2020-06-04 14.13 13.74 14.01 14.1 250800.0 13.37
2020-06-03 14.14 13.92 14.0 14.09 385700.0 13.36
2020-06-02 14.13 13.91 13.98 13.94 189200.0 13.22
2020-06-01 13.99 13.61 13.62 13.94 248500.0 13.22
2020-05-29 13.59 13.4 13.45 13.53 335900.0 12.83
2020-05-28 13.72 13.23 13.72 13.3 614000.0 12.61
2020-05-27 13.68 13.58 13.63 13.68 333000.0 12.97
2020-05-26 13.72 13.42 13.58 13.5 285700.0 12.8
2020-05-22 13.55 13.46 13.48 13.48 212600.0 12.78
2020-05-21 13.52 13.24 13.24 13.42 201700.0 12.73
2020-05-20 13.34 13.06 13.06 13.26 195100.0 12.57
2020-05-19 13.05 12.74 12.74 13.04 205800.0 12.37
2020-05-18 12.91 12.67 12.85 12.71 271900.0 12.05
2020-05-15 12.83 12.67 12.75 12.67 281300.0 12.01
2020-05-14 12.95 12.72 12.88 12.77 292300.0 12.11
2020-05-13 13.33 12.98 13.19 12.99 498300.0 12.24
2020-05-12 13.33 13.17 13.27 13.19 190800.0 12.43
2020-05-11 13.34 13.21 13.24 13.27 234200.0 12.5
2020-05-08 13.34 13.18 13.34 13.21 364200.0 12.45
2020-05-07 13.54 13.26 13.4 13.29 210100.0 12.52
2020-05-06 13.6 13.34 13.54 13.37 313600.0 12.6
2020-05-05 13.6 13.42 13.45 13.53 408800.0 12.75
2020-05-04 13.47 13.06 13.09 13.45 260500.0 12.67
2020-05-01 13.17 12.96 12.98 13.1 604000.0 12.34
2020-04-30 13.08 12.8 13.06 13.04 265400.0 12.29
2020-04-29 13.02 12.87 12.94 13.02 438800.0 12.27
2020-04-28 12.77 12.58 12.67 12.77 308300.0 12.03
2020-04-27 12.65 12.53 12.61 12.55 415900.0 11.82
2020-04-24 12.83 12.47 12.77 12.54 309300.0 11.81
2020-04-23 12.84 12.67 12.79 12.69 238400.0 11.96
2020-04-22 12.93 12.75 12.77 12.75 260600.0 12.01
2020-04-21 13.18 12.73 13.12 12.74 381300.0 12.0
2020-04-20 13.28 13.04 13.18 13.18 361100.0 12.42
2020-04-17 13.44 13.3 13.44 13.3 300400.0 12.53
2020-04-16 13.25 12.95 12.95 13.23 219900.0 12.46
2020-04-15 13.09 12.92 12.96 13.02 425900.0 12.27
2020-04-14 13.18 12.85 12.9 13.04 412100.0 12.29
2020-04-13 12.93 12.75 12.83 12.76 728500.0 11.94
2020-04-09 13.02 12.32 12.41 12.83 432700.0 12.01
2020-04-08 12.27 11.96 12.0 12.2 783700.0 11.42
2020-04-07 12.0 11.88 11.94 11.95 459300.0 11.18
2020-04-06 12.0 11.56 11.56 11.82 566200.0 11.06
2020-04-03 11.6 10.69 11.5 11.42 278800.0 10.69
2020-04-02 11.87 11.45 11.58 11.52 425400.0 10.78
2020-04-01 12.0 11.33 11.33 11.57 905200.0 10.83
2020-03-31 11.81 11.45 11.58 11.66 717400.0 10.91
2020-03-30 11.62 11.24 11.25 11.49 605100.0 10.75
2020-03-27 11.59 11.21 11.42 11.5 359700.0 10.76
2020-03-26 11.7 10.97 11.03 11.54 884700.0 10.8
2020-03-25 10.99 9.95 9.98 10.97 1050600.0 10.27
2020-03-24 10.62 9.54 9.6 9.91 1038700.0 9.28
2020-03-23 10.2 9.12 9.5 9.5 1540100.0 8.89
2020-03-20 10.64 9.81 10.1 9.85 1070500.0 9.22
2020-03-19 10.2 9.52 9.91 10.01 902700.0 9.37
2020-03-18 10.7 10.35 10.46 10.36 2502600.0 9.7
2020-03-17 11.1 10.86 10.95 11.01 849900.0 10.3
2020-03-16 11.39 10.75 10.9 11.05 731700.0 10.34
2020-03-13 12.12 11.8 11.8 12.07 858000.0 11.3
2020-03-12 12.1 11.31 11.96 11.62 1116600.0 10.8
2020-03-11 13.46 12.51 13.35 12.63 839200.0 11.74
2020-03-10 14.03 13.16 13.98 13.42 744400.0 12.47
2020-03-09 13.98 13.5 13.5 13.79 451200.0 12.81
2020-03-06 14.35 14.1 14.25 14.34 512300.0 13.32
2020-03-05 14.52 14.32 14.37 14.35 297000.0 13.33
2020-03-04 14.53 14.39 14.46 14.42 400600.0 13.4
2020-03-03 14.49 14.26 14.38 14.32 410900.0 13.31
2020-03-02 14.33 13.75 13.8 14.33 614700.0 13.32
2020-02-28 13.77 13.5 13.75 13.7 817400.0 12.73
2020-02-27 14.31 13.75 14.3 13.91 1170900.0 12.92
2020-02-26 14.61 14.41 14.54 14.42 304600.0 13.4
2020-02-25 14.67 14.44 14.63 14.54 610800.0 13.51
2020-02-24 14.68 14.55 14.64 14.59 284600.0 13.56
2020-02-21 14.73 14.64 14.69 14.66 224200.0 13.62
2020-02-20 14.74 14.67 14.69 14.67 410300.0 13.63
2020-02-19 14.7 14.65 14.69 14.7 290900.0 13.66
2020-02-18 14.7 14.55 14.56 14.67 238500.0 13.63