Skip to main content
BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
16.55
-0.22 (-1.31%)
Feb 21, 2025, 4:00 PM EST - Market closed

ECAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.8416.8516.5016.5516.55-1.31%260,254
Feb 20, 202516.8416.8916.7016.7716.77-0.12%332,771
Feb 19, 202516.7316.8216.6716.7916.790.12%301,927
Feb 18, 202516.8216.9216.7216.7716.77-229,716
Feb 14, 202516.8816.9316.7716.7716.77-2.16%324,049
Feb 13, 202517.0117.1617.0017.1416.830.94%390,112
Feb 12, 202516.9016.9916.8516.9816.680.24%247,780
Feb 11, 202516.8916.9416.8516.9416.640.12%238,853
Feb 10, 202516.9016.9316.8316.9216.620.71%226,357
Feb 7, 202516.9316.9516.8016.8016.50-0.36%277,523
Feb 6, 202516.8216.9216.8216.8616.560.24%264,106
Feb 5, 202516.6216.8616.6216.8216.521.20%356,993
Feb 4, 202516.4616.7416.4216.6216.32-0.18%303,497
Feb 3, 202516.4816.7416.4016.6516.350.18%362,441
Jan 31, 202516.6416.7616.5816.6216.32-0.12%396,797
Jan 30, 202516.5716.6416.5316.6416.340.67%323,747
Jan 29, 202516.6316.6916.4816.5316.23-0.30%206,476
Jan 28, 202516.5116.6116.4216.5816.281.16%267,849
Jan 27, 202516.5016.5816.3316.3916.10-1.74%360,482
Jan 24, 202516.8016.8616.6516.6816.38-0.71%287,662
Jan 23, 202516.7216.8516.7216.8016.50-173,742
Jan 22, 202516.6816.8716.6216.8016.500.72%359,396
Jan 21, 202516.7216.8616.6316.6816.380.12%471,915
Jan 17, 202516.7216.7216.6216.6616.360.24%238,929
Jan 16, 202516.6516.6816.6016.6216.320.24%312,150
Jan 15, 202516.5016.6316.4816.5816.28-0.48%285,664
Jan 14, 202516.7416.8016.5416.6616.06-0.12%452,749
Jan 13, 202516.5016.6816.4716.6816.081.28%431,880
Jan 10, 202516.5016.5016.3316.4715.88-0.66%377,468
Jan 8, 202516.4616.6116.3616.5815.990.42%280,660
Jan 7, 202516.8016.8016.4416.5115.92-1.49%282,515
Jan 6, 202516.8216.9416.6916.7616.160.72%285,826
Jan 3, 202516.5416.6416.4716.6416.041.46%217,350
Jan 2, 202516.4816.5916.3616.4015.81-434,758
Dec 31, 202416.5516.6116.3716.4015.81-0.91%480,477
Dec 30, 202416.8416.8416.5416.5515.96-1.84%310,631
Dec 27, 202416.8616.9716.7416.8616.26-0.77%303,953
Dec 26, 202417.0617.1216.9616.9916.38-0.29%174,764
Dec 24, 202416.8217.1616.8217.0416.430.95%330,485
Dec 23, 202416.8716.9616.7116.8816.280.78%340,862
Dec 20, 202416.4716.8716.4016.7516.150.66%346,864
Dec 19, 202416.9017.0016.6116.6416.04-1.25%321,374
Dec 18, 202417.0517.2016.7716.8516.25-1.52%315,778
Dec 17, 202417.2517.2917.0517.1116.50-1.04%225,315
Dec 16, 202417.2617.4217.2617.2916.67-1.59%252,080
Dec 13, 202417.6217.7117.5017.5716.650.29%342,005
Dec 12, 202417.6117.6817.5217.5216.60-0.90%219,838
Dec 11, 202417.5517.7217.5517.6816.751.03%272,562
Dec 10, 202417.5017.6517.4217.5016.58-0.28%365,066
Dec 9, 202417.5617.5817.4017.5516.630.46%192,944
Dec 6, 202417.4417.6417.4217.4716.550.17%154,796
Dec 5, 202417.6317.6317.4417.4416.52-0.51%171,514
Dec 4, 202417.4617.6017.3617.5316.610.40%190,858
Dec 3, 202417.5417.6317.4617.4616.54-0.74%321,335
Dec 2, 202417.4617.6017.4417.5916.660.74%392,890
Nov 29, 202417.4017.5517.3617.4616.540.63%238,569
Nov 27, 202417.2617.3517.2217.3516.440.64%187,126
Nov 26, 202417.2217.3217.1917.2416.33-0.06%215,876
Nov 25, 202417.1217.2717.1217.2516.341.11%195,769
Nov 22, 202417.0817.1617.0217.0616.160.18%194,622
Nov 21, 202417.1017.1517.0017.0316.13-0.06%267,423
Nov 20, 202417.0517.1417.0217.0416.14-0.41%138,135
Nov 19, 202417.0017.2417.0017.1116.210.23%341,448
Nov 18, 202417.1317.2317.0617.0716.17-0.35%165,502
Nov 15, 202417.3617.4517.0017.1316.23-3.22%254,185
Nov 14, 202417.8117.8117.5517.7016.480.17%339,258
Nov 13, 202417.6417.7517.6017.6716.450.57%218,534
Nov 12, 202417.7417.7717.4617.5716.35-1.24%264,631
Nov 11, 202417.7617.9117.7317.7916.560.57%266,637
Nov 8, 202417.5617.7517.5017.6916.470.80%204,691
Nov 7, 202417.4517.5917.3917.5516.341.15%152,480
Nov 6, 202417.3417.4017.0917.3516.151.64%288,933
Nov 5, 202416.9517.1116.9317.0715.890.71%251,222
Nov 4, 202417.2117.2816.9316.9515.78-1.51%288,607
Nov 1, 202417.2417.3617.1617.2116.020.29%384,011
Oct 31, 202417.3517.3717.1517.1615.97-1.04%333,297
Oct 30, 202417.2617.3617.1817.3416.140.81%216,309
Oct 29, 202417.1717.2417.1117.2016.010.35%275,344
Oct 28, 202417.1817.2817.1217.1415.95-263,123
Oct 25, 202417.2517.3117.1217.1415.95-0.64%174,235
Oct 24, 202417.2417.2817.1817.2516.060.17%82,469
Oct 23, 202417.2417.2917.1217.2216.03-0.69%188,811
Oct 22, 202417.1917.3417.1717.3416.140.81%164,049
Oct 21, 202417.4417.4617.2017.2016.01-0.86%187,307
Oct 18, 202417.4717.5317.3517.3516.15-0.57%226,932
Oct 17, 202417.6117.6717.4217.4516.24-0.51%132,039
Oct 16, 202417.4017.6417.3417.5416.330.80%284,511
Oct 15, 202417.8517.9017.4017.4016.20-3.71%308,668
Oct 14, 202418.0118.0917.9318.0716.530.56%326,870
Oct 11, 202417.9318.0017.9017.9716.440.50%281,472
Oct 10, 202417.9517.9717.8817.8816.36-0.39%152,584
Oct 9, 202417.9217.9617.8517.9516.420.45%199,954
Oct 8, 202417.9117.9217.8217.8716.350.51%235,232
Oct 7, 202417.9618.0017.7517.7816.27-0.50%331,041
Oct 4, 202417.9417.9417.7817.8716.350.34%141,752
Oct 3, 202417.8517.9017.7017.8116.29-0.50%213,529
Oct 2, 202417.9717.9717.7817.9016.380.11%165,340
Oct 1, 202417.8217.9917.6617.8816.360.79%344,126
Sep 30, 202417.7217.8817.6917.7416.230.80%370,812
Sep 27, 202417.5017.6617.4517.6016.101.15%167,757