BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest (ECAT)

13.56
+0.07 (0.48%)
NYSE · Last Trade: Oct 15th, 2:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest (ECAT)

DateOpenHighLowCloseVolumeAdjusted Close
10/14/202613.9213.9213.6713.75695,25513.49
10/13/202613.9214.0813.8513.99397,25713.72
10/12/202614.1514.1513.9013.91420,16013.64
10/09/202614.2114.2314.1014.13367,10913.86
10/08/202614.1314.1513.9714.11246,42213.84
10/07/202614.1014.1514.0214.09388,60213.82
10/06/202614.0114.2013.9214.14476,34313.87
10/05/202614.0314.0513.8813.89403,28113.62
10/02/202613.8914.0713.8113.99517,47113.72
10/01/202613.8913.9013.5213.671,059,98313.41
9/30/202614.0014.1113.8013.861,033,62213.59
9/29/202614.0514.0913.8513.97721,47513.70
9/28/202614.0114.0613.8414.01574,49113.74
9/25/202614.1614.2013.9714.07314,38513.80
9/24/202614.2514.2513.9214.08550,43613.81
9/23/202614.5714.5714.2514.27437,76514.00
9/22/202614.4814.6014.4514.55260,45414.27
9/21/202614.4414.4914.3514.43313,64814.15
9/18/202614.2814.4214.2114.36323,89014.08
9/17/202613.9914.3813.9914.28602,66314.01
9/16/202613.9014.1913.7913.81907,41713.54
9/15/202614.2014.2713.7913.841,250,56713.57
9/14/202614.7114.7214.3314.471,082,36013.93
9/11/202615.1915.2414.6414.741,422,10414.19
9/10/202615.1215.1715.0215.04515,40514.48
9/09/202615.2015.2615.1215.15450,91014.58
9/08/202615.3115.4115.2115.22556,45114.65
9/04/202615.3115.3715.2615.26328,67014.69
9/03/202615.3415.3815.2415.29564,93714.72
9/02/202615.1415.3715.1415.24403,03714.67
9/01/202615.3215.4615.1815.18506,65414.61
8/31/202615.3915.5415.3415.36464,35914.78
8/28/202615.5315.5315.3815.39521,40814.81
8/27/202615.5615.6015.4215.42367,53814.84
8/26/202615.5315.6215.4615.55500,74514.97
8/25/202615.4215.5215.3415.50345,67114.92
8/24/202615.3215.3815.2315.33369,99614.76
8/21/202615.1215.3515.1215.32301,21714.75
8/20/202615.2415.2415.0615.06418,04214.50
8/19/202615.3715.3815.1815.23379,13314.66
8/18/202615.3815.3915.2115.21581,17114.64
8/17/202615.5015.5215.3815.41356,14314.83
8/14/202615.5515.6715.4815.48326,57914.90
8/13/202615.9015.9015.7515.83928,13314.98
8/12/202615.8915.9015.7915.82749,38214.97
8/11/202615.8815.8915.7815.84498,31514.99
8/10/202615.7715.8615.7315.83614,13514.98
8/07/202615.5715.7215.5715.72592,11014.87
8/06/202615.5015.5715.4715.52510,94014.68
8/05/202615.4115.5015.3615.50504,40314.67
8/04/202615.2815.3915.2315.33441,13614.51
8/03/202615.1015.2415.0615.15552,84314.33
7/31/202615.1215.2014.9414.98779,33714.17
7/30/202614.9215.0614.9215.05485,35414.24
7/29/202615.1015.1814.8414.89596,05314.09
7/28/202615.1715.2015.1015.15424,60414.33
7/27/202615.2015.2215.0915.14478,97914.33
7/24/202615.1615.2515.0515.05462,62414.24
7/23/202615.3215.3615.0715.14665,41114.33
7/22/202615.4915.5115.3815.40369,29814.57
7/21/202615.4515.5215.4415.50358,88714.67
7/20/202615.3215.4315.3215.40309,06214.57
7/17/202615.3615.4315.2815.31639,37614.49
7/16/202615.6315.6615.5715.58407,52114.74
7/15/202615.7015.7615.6115.65471,15614.81