Skip to main content
logo
BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
15.50
+0.09 (0.58%)
At close: Jan 22, 2026, 4:00 PM EST
15.51
+0.01 (0.06%)
After-hours: Jan 22, 2026, 7:50 PM EST

ECAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202615.4515.5415.4515.5015.500.58%285,818
Jan 21, 202615.3115.5015.3015.4115.410.52%655,225
Jan 20, 202615.5115.6215.3215.3315.33-3.65%541,989
Jan 16, 202616.0016.0215.8815.9115.63-0.19%560,609
Jan 15, 202615.9816.0115.9215.9415.660.38%391,191
Jan 14, 202616.0016.0215.8315.8815.60-0.56%336,643
Jan 13, 202616.0016.0015.9015.9715.690.31%398,272
Jan 12, 202615.7315.9715.7015.9215.641.08%719,132
Jan 9, 202615.7715.8015.7115.7515.48-0.13%391,182
Jan 8, 202615.6815.7715.6315.7715.500.38%349,870
Jan 7, 202615.7515.7915.6715.7115.44-0.06%335,674
Jan 6, 202615.7315.8015.6915.7215.45-0.19%560,949
Jan 5, 202615.6415.7915.6015.7515.481.09%384,388
Jan 2, 202615.5515.6115.3415.5815.311.30%561,263
Dec 31, 202515.5915.6415.3815.3815.11-1.35%674,842
Dec 30, 202515.4815.6015.4415.5915.320.45%573,326
Dec 29, 202515.5615.5915.4615.5215.25-0.45%596,909
Dec 26, 202515.6215.6615.5715.5915.320.06%219,021
Dec 24, 202515.6215.6515.5315.5815.31-0.06%509,133
Dec 23, 202515.5815.6715.5615.5915.32-0.13%456,141
Dec 22, 202515.6015.6515.5115.6115.34-2.01%491,879
Dec 19, 202515.7815.9315.7015.9315.381.59%228,172
Dec 18, 202515.7115.8215.6015.6815.140.71%332,319
Dec 17, 202515.7715.8015.5515.5715.03-0.51%304,144
Dec 16, 202515.8515.8515.6515.6515.11-0.89%428,628
Dec 15, 202515.7715.8315.7215.7915.240.32%477,089
Dec 12, 202515.8215.8915.6415.7415.20-0.32%308,777
Dec 11, 202515.6315.7915.6315.7915.240.57%283,012
Dec 10, 202515.6715.7415.5515.7015.160.19%379,747
Dec 9, 202515.7215.7815.6515.6715.13-0.76%358,176
Dec 8, 202515.9015.9015.7115.7915.24-0.25%246,737
Dec 5, 202515.8615.9815.8315.8315.28-0.44%198,449
Dec 4, 202515.9215.9515.8415.9015.35-0.13%133,731
Dec 3, 202515.7715.9315.7415.9215.370.76%242,172
Dec 2, 202516.0016.0515.7015.8015.25-1.31%553,263
Dec 1, 202515.9516.0715.9216.0115.460.19%405,205
Nov 28, 202515.9716.0915.9415.9815.430.19%295,433
Nov 26, 202515.9016.0715.7915.9515.400.57%525,997
Nov 25, 202515.7015.8815.6715.8615.311.28%221,117
Nov 24, 202515.5015.6815.4815.6615.122.15%205,990
Nov 21, 202515.2215.4615.1615.3314.800.86%482,984
Nov 20, 202515.4815.6315.2015.2014.67-1.17%407,482
Nov 19, 202515.4115.6815.2515.3814.85-0.52%332,118
Nov 18, 202515.6115.6614.8015.4614.93-1.28%533,071
Nov 17, 202515.9015.9615.6515.6615.12-1.45%454,602
Nov 14, 202515.8616.0215.7615.8915.34-2.22%361,293
Nov 13, 202516.3816.4316.2316.2515.42-1.22%387,415
Nov 12, 202516.4716.5116.3516.4515.610.24%304,549
Nov 11, 202516.3016.4616.2716.4115.570.67%204,378
Nov 10, 202516.0916.3216.0716.3015.461.88%277,906