Premium
BlackRock Credit Allocation Income Trust (BTZ)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 0.842418235877 | 10.09 | 10.1978 | 10.05 | 212689 | 10.10796475 | CS |
| 4 | -0.035 | -0.342801175318 | 10.21 | 10.24 | 10.05 | 242481 | 10.12373034 | CS |
| 12 | 0.035 | 0.34516765286 | 10.14 | 10.55 | 9.85 | 262536 | 10.19484193 | CS |
| 26 | -0.675 | -6.22119815668 | 10.85 | 10.86 | 9.7 | 304822 | 10.33986936 | CS |
| 52 | -0.665 | -6.13468634686 | 10.84 | 11.18 | 9.7 | 256439 | 10.6017661 | CS |
| 156 | 0.015 | 0.147637795276 | 10.16 | 11.3 | 9.101 | 265064 | 10.49210609 | CS |
| 260 | -5.145 | -33.5835509138 | 15.32 | 15.95 | 9.101 | 266360 | 11.08186911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 10.15 | 0.03 | 0.30 | 10.12 | 10.1978 | 10.1 | 263198 |
| 1782340800 | 10.12 | 0.06 | 0.60 | 10.06 | 10.12 | 10.06 | 225548 |
| 1782254400 | 10.06 | -0.02 | -0.20 | 10.08 | 10.09 | 10.06 | 182733 |
| 1782168000 | 10.08 | -0.03 | -0.30 | 10.09 | 10.095 | 10.05 | 179275 |
| 1781822400 | 10.11 | 0.05 | 0.50 | 10.11 | 10.12 | 10.085 | 195679 |
| 1781736000 | 10.06 | -0.06 | -0.59 | 10.13 | 10.13 | 10.055 | 200816 |
| 1781649600 | 10.12 | 0.02 | 0.20 | 10.13 | 10.2 | 10.085 | 260994 |
| 1781563200 | 10.1 | -0.04 | -0.39 | 10.12 | 10.1292 | 10.075 | 219105 |
| 1781304000 | 10.14 | 0 | 0.00 | 10.17 | 10.19 | 10.1 | 290341 |
| 1781217600 | 10.14 | 0 | 0.00 | 10.16 | 10.18 | 10.05 | 460259 |
| 1781131200 | 10.14 | 0.02 | 0.20 | 10.12 | 10.16 | 10.103 | 145276 |
| 1781044800 | 10.12 | 0.03 | 0.30 | 10.09 | 10.14 | 10.08 | 216701 |
| 1780958400 | 10.09 | -0.01 | -0.10 | 10.1 | 10.1187 | 10.06 | 165952 |
| 1780699200 | 10.1 | -0.02 | -0.20 | 10.08 | 10.12 | 10.06 | 323913 |
| 1780612800 | 10.12 | 0.02 | 0.20 | 10.1 | 10.1699 | 10.09 | 231643 |
| 1780526400 | 10.1 | -0.07 | -0.69 | 10.17 | 10.17 | 10.075 | 243244 |
| 1780440000 | 10.17 | 0.02 | 0.20 | 10.15 | 10.215 | 10.1085 | 272385 |
| 1780353600 | 10.15 | -0.07 | -0.68 | 10.16 | 10.19 | 10.1337 | 320134 |
| 1780094400 | 10.22 | 0.03 | 0.29 | 10.21 | 10.24 | 10.19 | 209940 |
| 1780008000 | 10.19 | 0.02 | 0.20 | 10.19 | 10.2 | 10.161 | 167720 |
| 1779921600 | 10.17 | 0.04 | 0.39 | 10.13 | 10.18 | 10.13 | 296854 |
| 1779835200 | 10.13 | 0.07 | 0.70 | 10.1 | 10.15 | 10.09 | 294828 |
| 1779489600 | 10.06 | 0.04 | 0.40 | 10.03 | 10.11 | 10.03 | 220387 |
| 1779403200 | 10.02 | -0.02 | -0.20 | 10 | 10.045 | 9.97 | 361748 |
| 1779316800 | 10.04 | 0.18 | 1.83 | 9.89 | 10.05 | 9.8673 | 737876 |
| 1779230400 | 9.86 | -0.03 | -0.30 | 9.89 | 10 | 9.85 | 468060 |
| 1779144000 | 9.89 | -0.11 | -1.10 | 10 | 10 | 9.88 | 628326 |
| 1778884800 | 10 | -0.19 | -1.86 | 10.05 | 10.075 | 9.99 | 348651 |
| 1778798400 | 10.19 | -0.06 | -0.59 | 10.29 | 10.29 | 10.19 | 212407 |
| 1778712000 | 10.25 | -0.01 | -0.10 | 10.23 | 10.27 | 10.22 | 194651 |
| 1778625600 | 10.26 | -0.02 | -0.19 | 10.28 | 10.28 | 10.175 | 243796 |
| 1778539200 | 10.28 | -0.06 | -0.58 | 10.27 | 10.32 | 10.27 | 185672 |
| 1778280000 | 10.34 | -0.01 | -0.10 | 10.35 | 10.365 | 10.32 | 138713 |
| 1778193600 | 10.35 | 0.01 | 0.10 | 10.38 | 10.39 | 10.32 | 313800 |
| 1778107200 | 10.34 | 0.07 | 0.68 | 10.32 | 10.35 | 10.3 | 155640 |
| 1778020800 | 10.27 | 0.01 | 0.10 | 10.27 | 10.31 | 10.25 | 301422 |
| 1777934400 | 10.26 | -0.13 | -1.25 | 10.39 | 10.39 | 10.26 | 216575 |
| 1777675200 | 10.39 | 0.01 | 0.10 | 10.36 | 10.41 | 10.3495 | 159016 |
| 1777588800 | 10.38 | 0.01 | 0.10 | 10.41 | 10.42 | 10.355 | 380742 |
| 1777502400 | 10.37 | 0.01 | 0.10 | 10.34 | 10.38 | 10.335 | 177241 |
| 1777416000 | 10.36 | -0.04 | -0.38 | 10.4 | 10.4 | 10.345 | 156882 |
| 1777329600 | 10.4 | 0.06 | 0.58 | 10.3 | 10.415 | 10.3 | 189224 |
| 1777070400 | 10.34 | 0.02 | 0.19 | 10.31 | 10.37 | 10.27 | 173037 |
| 1776984000 | 10.32 | -0.05 | -0.48 | 10.37 | 10.405 | 10.32 | 137675 |
| 1776897600 | 10.37 | 0 | 0.00 | 10.38 | 10.405 | 10.345 | 226497 |
| 1776811200 | 10.37 | -0.06 | -0.58 | 10.39 | 10.415 | 10.37 | 277269 |
| 1776724800 | 10.43 | -0.05 | -0.48 | 10.43 | 10.47 | 10.415 | 185055 |
| 1776465600 | 10.48 | 0.08 | 0.77 | 10.46 | 10.49 | 10.43 | 194570 |
| 1776379200 | 10.4 | -0.03 | -0.29 | 10.41 | 10.55 | 10.31 | 190872 |
| 1776292800 | 10.43 | -0.07 | -0.67 | 10.39 | 10.49 | 10.39 | 489444 |
| 1776206400 | 10.5 | 0.06 | 0.57 | 10.42 | 10.51 | 10.42 | 246215 |
| 1776120000 | 10.44 | 0.05 | 0.48 | 10.36 | 10.44 | 10.35 | 338676 |
| 1775860800 | 10.39 | 0.08 | 0.78 | 10.31 | 10.39 | 10.31 | 360223 |
| 1775774400 | 10.31 | 0.08 | 0.78 | 10.25 | 10.3287 | 10.2 | 258041 |
| 1775688000 | 10.23 | 0.16 | 1.59 | 10.2 | 10.255 | 10.17 | 259368 |
| 1775601600 | 10.07 | -0.07 | -0.69 | 10.08 | 10.1 | 10.015 | 198630 |
| 1775515200 | 10.14 | 0.07 | 0.70 | 10.14 | 10.15 | 10.04 | 271616 |
| 1775169600 | 10.07 | -0.09 | -0.89 | 10.07 | 10.14 | 9.98 | 312748 |
| 1775083200 | 10.16 | 0.06 | 0.59 | 10.19 | 10.22 | 10.095 | 302187 |
| 1774996800 | 10.1 | 0.36 | 3.70 | 9.8699999 | 10.1 | 9.855 | 719126 |
| 1774910400 | 9.74 | 0 | 0.00 | 9.78 | 9.8261 | 9.7 | 523563 |
| 1774651200 | 9.74 | -0.11 | -1.12 | 9.86 | 9.9 | 9.72 | 601796 |
| 1774564800 | 9.85 | -0.16 | -1.60 | 9.97 | 10.009 | 9.8001 | 376962 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
