Skip to main content
BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
15.91
-0.15 (-0.93%)
At close: Mar 28, 2025, 4:00 PM
15.93
+0.02 (0.11%)
After-hours: Mar 28, 2025, 8:00 PM EDT

ECAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.1016.1715.8415.9115.91-0.93%348,898
Mar 27, 202516.1016.1916.0616.0616.06-0.43%241,630
Mar 26, 202516.2316.3016.0916.1316.13-0.55%173,717
Mar 25, 202516.3216.3216.2116.2216.22-0.80%325,022
Mar 24, 202516.3016.3916.2616.3516.350.74%351,023
Mar 21, 202516.1516.2616.0216.2316.230.06%369,171
Mar 20, 202516.2316.3816.1516.2216.22-0.06%430,714
Mar 19, 202516.1716.3016.0916.2316.230.93%400,441
Mar 18, 202516.1016.2516.0716.0816.08-0.50%336,503
Mar 17, 202516.0116.2815.9916.1616.161.00%464,750
Mar 14, 202516.0816.2815.9016.0016.00-2.02%717,423
Mar 13, 202516.4016.4916.3016.3316.02-0.67%359,920
Mar 12, 202516.3416.4816.3016.4416.131.42%508,315
Mar 11, 202516.2816.3616.1116.2115.910.06%462,571
Mar 10, 202516.4416.4816.2016.2015.90-2.06%561,546
Mar 7, 202516.4216.6116.4116.5416.230.18%331,643
Mar 6, 202516.6516.7416.4416.5116.20-1.37%597,768
Mar 5, 202516.6416.7916.5416.7416.431.21%388,059
Mar 4, 202516.6416.6416.3316.5416.23-0.60%348,793
Mar 3, 202516.7716.8316.5616.6416.33-387,537
Feb 28, 202516.4716.6416.4016.6416.331.34%497,501
Feb 27, 202516.6416.6416.4116.4216.11-0.67%445,547
Feb 26, 202516.5016.6416.4416.5316.220.67%290,601
Feb 25, 202516.5116.6116.4016.4216.11-0.55%432,401
Feb 24, 202516.6216.7616.4916.5116.20-0.24%271,877
Feb 21, 202516.8416.8516.5016.5516.24-1.31%260,254
Feb 20, 202516.8416.8916.7016.7716.46-0.12%332,771
Feb 19, 202516.7316.8216.6716.7916.480.12%301,927
Feb 18, 202516.8216.9216.7216.7716.46-229,716
Feb 14, 202516.8816.9316.7716.7716.46-2.16%324,049
Feb 13, 202517.0117.1617.0017.1416.520.94%390,112
Feb 12, 202516.9016.9916.8516.9816.360.24%247,780
Feb 11, 202516.8916.9416.8516.9416.320.12%238,853
Feb 10, 202516.9016.9316.8316.9216.300.71%226,357
Feb 7, 202516.9316.9516.8016.8016.19-0.36%277,523
Feb 6, 202516.8216.9216.8216.8616.250.24%264,106
Feb 5, 202516.6216.8616.6216.8216.211.20%356,993
Feb 4, 202516.4616.7416.4216.6216.02-0.18%303,497
Feb 3, 202516.4816.7416.4016.6516.040.18%362,441
Jan 31, 202516.6416.7616.5816.6216.02-0.12%396,797
Jan 30, 202516.5716.6416.5316.6416.030.67%323,747
Jan 29, 202516.6316.6916.4816.5315.93-0.30%206,476
Jan 28, 202516.5116.6116.4216.5815.981.16%267,849
Jan 27, 202516.5016.5816.3316.3915.79-1.74%360,482
Jan 24, 202516.8016.8616.6516.6816.07-0.71%287,662
Jan 23, 202516.7216.8516.7216.8016.19-173,742
Jan 22, 202516.6816.8716.6216.8016.190.72%359,396
Jan 21, 202516.7216.8616.6316.6816.070.12%471,915
Jan 17, 202516.7216.7216.6216.6616.050.24%238,929
Jan 16, 202516.6516.6816.6016.6216.020.24%312,150