BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
16.41
+0.15 (0.92%)
Oct 24, 2025, 4:00 PM EDT - Market closed

ECAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202516.3216.4516.2416.44-1.08%139,552
Oct 23, 202516.2416.3716.2216.2616.26-0.12%202,142
Oct 22, 202516.2716.3316.2016.2816.280.06%315,893
Oct 21, 202516.1816.2716.1616.2716.270.74%200,643
Oct 20, 202516.0316.1916.0316.1516.151.06%306,951
Oct 17, 202516.0716.2515.9815.9815.98-1.11%394,258
Oct 16, 202516.2516.3116.1316.1616.16-0.49%271,559
Oct 15, 202516.2816.3516.1916.2416.24-1.58%346,052
Oct 14, 202516.4916.6316.4316.5016.22-0.42%435,589
Oct 13, 202516.5416.6316.4116.5716.281.41%251,897
Oct 10, 202516.6616.6716.3116.3416.06-1.57%450,678
Oct 9, 202516.6216.7016.5416.6016.31-0.18%321,482
Oct 8, 202516.5516.6816.5516.6316.340.42%220,474
Oct 7, 202516.6516.7316.5216.5616.28-0.30%277,803
Oct 6, 202516.6016.6816.5816.6116.320.24%295,005
Oct 3, 202516.5316.6816.5316.5716.280.18%462,568
Oct 2, 202516.5316.5916.5216.5416.26-0.12%255,192
Oct 1, 202516.3816.5716.3716.5616.280.98%331,612
Sep 30, 202516.4216.4716.3516.4016.120.12%428,029
Sep 29, 202516.2816.3816.2616.3816.100.99%312,526
Sep 26, 202516.2716.4016.1516.2215.940.19%286,951
Sep 25, 202516.3116.3916.1916.1915.91-0.80%319,919
Sep 24, 202516.5216.5416.3216.3216.04-0.67%533,933
Sep 23, 202516.4116.5316.4016.4316.150.12%281,883
Sep 22, 202516.3416.4316.3116.4116.130.24%281,205
Sep 19, 202516.4616.4916.3016.3716.09-346,194
Sep 18, 202516.3416.4016.2716.3716.091.05%348,451
Sep 17, 202516.2916.3516.2016.2015.92-0.92%469,371
Sep 16, 202516.5216.5616.3516.3516.07-0.91%431,508
Sep 15, 202516.5016.5716.5016.5016.22-1.55%391,848
Sep 12, 202516.8216.8416.7016.7616.19-0.24%676,342
Sep 11, 202516.6916.8316.6516.8016.230.72%446,840
Sep 10, 202516.7616.8316.6716.6816.11-0.12%463,505
Sep 9, 202516.6316.7516.6216.7016.130.30%383,959
Sep 8, 202516.6416.7516.5816.6516.080.54%337,585
Sep 5, 202516.7216.7216.5016.5616.000.36%407,758
Sep 4, 202516.4916.6116.4816.5015.940.06%436,926
Sep 3, 202516.4216.5716.4216.4915.930.79%377,569
Sep 2, 202516.4516.4516.2816.3615.80-0.79%449,073
Aug 29, 202516.6416.6516.4616.4915.93-0.84%661,834
Aug 28, 202516.6416.7016.6116.6316.06-398,714
Aug 27, 202516.6116.6816.5516.6316.06-0.12%377,708
Aug 26, 202516.5516.6816.5516.6516.080.60%383,483
Aug 25, 202516.6616.7116.5216.5515.99-0.36%339,799
Aug 22, 202516.3716.6516.3416.6116.041.90%442,395
Aug 21, 202516.4016.5116.3016.3015.75-0.67%379,544
Aug 20, 202516.5216.6416.4116.4115.85-0.36%351,676
Aug 19, 202516.4716.5716.4716.4715.91-0.24%308,122
Aug 18, 202516.5516.6016.4916.5115.95-0.36%334,230
Aug 15, 202516.7316.7916.5716.5716.01-2.41%493,134