Skip to main content
BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
16.75
+0.11 (0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

ECAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.4716.8716.4016.7516.750.66%346,864
Dec 19, 202416.9017.0016.6116.6416.64-1.25%321,374
Dec 18, 202417.0517.2016.7716.8516.85-1.52%315,778
Dec 17, 202417.2517.2917.0517.1117.11-1.04%225,315
Dec 16, 202417.2617.4217.2617.2917.29-1.59%252,080
Dec 13, 202417.6217.7117.5017.5717.260.29%342,005
Dec 12, 202417.6117.6817.5217.5217.21-0.90%219,838
Dec 11, 202417.5517.7217.5517.6817.371.03%272,562
Dec 10, 202417.5017.6517.4217.5017.20-0.28%365,066
Dec 9, 202417.5617.5817.4017.5517.240.46%192,944
Dec 6, 202417.4417.6417.4217.4717.170.17%154,796
Dec 5, 202417.6317.6317.4417.4417.14-0.51%171,514
Dec 4, 202417.4617.6017.3617.5317.220.40%190,858
Dec 3, 202417.5417.6317.4617.4617.16-0.74%321,335
Dec 2, 202417.4617.6017.4417.5917.280.74%392,890
Nov 29, 202417.4017.5517.3617.4617.160.63%238,569
Nov 27, 202417.2617.3517.2217.3517.050.64%187,126
Nov 26, 202417.2217.3217.1917.2416.94-0.06%215,876
Nov 25, 202417.1217.2717.1217.2516.951.11%195,769
Nov 22, 202417.0817.1617.0217.0616.760.18%194,622
Nov 21, 202417.1017.1517.0017.0316.73-0.06%267,423
Nov 20, 202417.0517.1417.0217.0416.74-0.41%138,135
Nov 19, 202417.0017.2417.0017.1116.810.23%341,448
Nov 18, 202417.1317.2317.0617.0716.77-0.35%165,502
Nov 15, 202417.3617.4517.0017.1316.83-3.22%254,185
Nov 14, 202417.8117.8117.5517.7017.090.17%339,258
Nov 13, 202417.6417.7517.6017.6717.060.57%218,534
Nov 12, 202417.7417.7717.4617.5716.96-1.24%264,631
Nov 11, 202417.7617.9117.7317.7917.170.57%266,637
Nov 8, 202417.5617.7517.5017.6917.080.80%204,691
Nov 7, 202417.4517.5917.3917.5516.941.15%152,480
Nov 6, 202417.3417.4017.0917.3516.751.64%288,933
Nov 5, 202416.9517.1116.9317.0716.480.71%251,222
Nov 4, 202417.2117.2816.9316.9516.36-1.51%288,607
Nov 1, 202417.2417.3617.1617.2116.610.29%384,011
Oct 31, 202417.3517.3717.1517.1616.57-1.04%333,297
Oct 30, 202417.2617.3617.1817.3416.740.81%216,309
Oct 29, 202417.1717.2417.1117.2016.600.35%275,344
Oct 28, 202417.1817.2817.1217.1416.55-263,123
Oct 25, 202417.2517.3117.1217.1416.55-0.64%174,235
Oct 24, 202417.2417.2817.1817.2516.650.17%82,469
Oct 23, 202417.2417.2917.1217.2216.62-0.69%188,811
Oct 22, 202417.1917.3417.1717.3416.740.81%164,049
Oct 21, 202417.4417.4617.2017.2016.60-0.86%187,307
Oct 18, 202417.4717.5317.3517.3516.75-0.57%226,932
Oct 17, 202417.6117.6717.4217.4516.85-0.51%132,039
Oct 16, 202417.4017.6417.3417.5416.930.80%284,511
Oct 15, 202417.8517.9017.4017.4016.80-3.71%308,668
Oct 14, 202418.0118.0917.9318.0717.150.56%326,870
Oct 11, 202417.9318.0017.9017.9717.050.50%281,472
Oct 10, 202417.9517.9717.8817.8816.97-0.39%152,584
Oct 9, 202417.9217.9617.8517.9517.030.45%199,954
Oct 8, 202417.9117.9217.8217.8716.960.51%235,232
Oct 7, 202417.9618.0017.7517.7816.87-0.50%331,041
Oct 4, 202417.9417.9417.7817.8716.960.34%141,752
Oct 3, 202417.8517.9017.7017.8116.90-0.50%213,529
Oct 2, 202417.9717.9717.7817.9016.990.11%165,340
Oct 1, 202417.8217.9917.6617.8816.970.79%344,126
Sep 30, 202417.7217.8817.6917.7416.830.80%370,812
Sep 27, 202417.5017.6617.4517.6016.701.15%167,757
Sep 26, 202417.5617.5617.3517.4016.510.35%252,668
Sep 25, 202417.5417.6117.3017.3416.45-1.14%241,624
Sep 24, 202417.6017.6217.4317.5416.640.34%149,346
Sep 23, 202417.4017.5617.4017.4816.590.63%142,220
Sep 20, 202417.5017.6017.3517.3716.48-0.57%227,959
Sep 19, 202417.6417.6517.4417.4716.58-222,667
Sep 18, 202417.4017.5517.3517.4716.580.34%159,298
Sep 17, 202417.5217.6317.3617.4116.52-0.85%170,319
Sep 16, 202417.5817.7717.3317.5616.66-1.40%217,862
Sep 13, 202417.6917.8417.5317.8116.621.31%334,168
Sep 12, 202417.4617.6717.4117.5816.400.46%168,306
Sep 11, 202417.3617.7117.2317.5016.330.86%387,747
Sep 10, 202417.2417.4817.2417.3516.190.64%201,073
Sep 9, 202417.3917.3917.2017.2416.080.88%269,043
Sep 6, 202417.3517.4917.0617.0915.94-1.44%351,310
Sep 5, 202417.3817.4917.2417.3416.18-0.06%149,250
Sep 4, 202417.3417.6817.2817.3516.19-0.40%306,985
Sep 3, 202417.5417.5517.3617.4216.25-0.46%302,646
Aug 30, 202417.5117.5617.3617.5016.330.63%321,865
Aug 29, 202417.5017.5017.3117.3916.220.23%231,991
Aug 28, 202417.5217.6517.3117.3516.19-1.48%222,624
Aug 27, 202417.9217.9317.4217.6116.43-1.45%152,200
Aug 26, 202417.9017.9817.7117.8716.67-0.17%185,107
Aug 23, 202417.4918.0017.4517.9016.702.05%253,803
Aug 22, 202417.3617.5517.3617.5416.361.45%127,803
Aug 21, 202417.3817.6417.1517.2916.130.12%154,442
Aug 20, 202417.0217.2717.0217.2716.111.29%165,021
Aug 19, 202416.8517.1416.8517.0515.911.13%126,670
Aug 16, 202417.0017.0516.8316.8615.73-0.82%201,649
Aug 15, 202416.8717.0316.8717.0015.860.29%183,158
Aug 14, 202417.0017.0616.8116.9515.540.18%695,476
Aug 13, 202416.9317.0516.8716.9215.510.18%313,808
Aug 12, 202416.7516.8916.7216.8915.481.20%280,936
Aug 9, 202416.8516.8516.6316.6915.30-0.12%381,921
Aug 8, 202416.6416.8316.6416.7115.321.46%240,523
Aug 7, 202416.7016.8216.4216.4715.10-0.54%400,553
Aug 6, 202416.4616.7116.4616.5615.181.28%169,245
Aug 5, 202416.5016.5716.1216.3514.99-4.22%812,938
Aug 2, 202417.1117.2016.9017.0715.65-1.10%243,474
Aug 1, 202417.4517.5717.2317.2615.82-1.09%543,901