Skip to main content
logo
BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
15.33
+0.13 (0.86%)
At close: Nov 21, 2025, 4:00 PM EST
15.48
+0.15 (0.97%)
After-hours: Nov 21, 2025, 7:55 PM EST

ECAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202515.2215.4615.1615.3315.330.86%482,754
Nov 20, 202515.4815.6315.2015.2015.20-1.17%407,360
Nov 19, 202515.4115.6815.2515.3815.38-0.52%332,118
Nov 18, 202515.6115.6614.8015.4615.46-1.28%533,071
Nov 17, 202515.9015.9615.6515.6615.66-1.45%454,602
Nov 14, 202515.8616.0215.7615.8915.89-2.22%361,293
Nov 13, 202516.3816.4316.2316.2515.97-1.22%387,415
Nov 12, 202516.4716.5116.3516.4516.160.24%304,549
Nov 11, 202516.3016.4616.2716.4116.130.67%204,378
Nov 10, 202516.0916.3216.0716.3016.021.88%277,906
Nov 7, 202515.9516.0115.8116.0015.720.50%346,965
Nov 6, 202516.2916.2915.9215.9215.64-2.21%473,387
Nov 5, 202516.2616.3216.2316.2816.000.37%234,140
Nov 4, 202516.3316.3416.1516.2215.94-0.86%392,681
Nov 3, 202516.3816.4316.3116.3616.080.31%513,295
Oct 31, 202516.5716.5716.2616.3116.03-0.85%500,525
Oct 30, 202516.3216.5216.3216.4516.16-361,959
Oct 29, 202516.5516.6016.4216.4516.16-0.90%426,349
Oct 28, 202516.5316.6516.4016.6016.310.48%441,948
Oct 27, 202516.5716.5916.4416.5216.230.79%293,094
Oct 24, 202516.3216.4716.2416.3916.110.80%205,670
Oct 23, 202516.2416.3716.2216.2615.98-0.12%202,142
Oct 22, 202516.2716.3316.2016.2816.000.06%315,893
Oct 21, 202516.1816.2716.1616.2715.990.74%200,643
Oct 20, 202516.0316.1916.0316.1515.871.06%306,951
Oct 17, 202516.0716.2515.9815.9815.70-1.11%394,258
Oct 16, 202516.2516.3116.1316.1615.88-0.49%271,559
Oct 15, 202516.2816.3516.1916.2415.96-1.58%346,052
Oct 14, 202516.4916.6316.4316.5015.93-0.42%435,589
Oct 13, 202516.5416.6316.4116.5716.001.41%251,897
Oct 10, 202516.6616.6716.3116.3415.78-1.57%450,678
Oct 9, 202516.6216.7016.5416.6016.03-0.18%321,482
Oct 8, 202516.5516.6816.5516.6316.060.42%220,474
Oct 7, 202516.6516.7316.5216.5615.99-0.30%277,803
Oct 6, 202516.6016.6816.5816.6116.040.24%295,005
Oct 3, 202516.5316.6816.5316.5716.000.18%462,568
Oct 2, 202516.5316.5916.5216.5415.97-0.12%255,192
Oct 1, 202516.3816.5716.3716.5615.990.98%331,612
Sep 30, 202516.4216.4716.3516.4015.840.12%428,029
Sep 29, 202516.2816.3816.2616.3815.820.99%312,526
Sep 26, 202516.2716.4016.1516.2215.660.19%286,951
Sep 25, 202516.3116.3916.1916.1915.63-0.80%319,919
Sep 24, 202516.5216.5416.3216.3215.76-0.67%533,933
Sep 23, 202516.4116.5316.4016.4315.870.12%281,883
Sep 22, 202516.3416.4316.3116.4115.850.24%281,205
Sep 19, 202516.4616.4916.3016.3715.81-346,194
Sep 18, 202516.3416.4016.2716.3715.811.05%348,451
Sep 17, 202516.2916.3516.2016.2015.64-0.92%469,371
Sep 16, 202516.5216.5616.3516.3515.79-0.91%431,508
Sep 15, 202516.5016.5716.5016.5015.93-1.55%391,848