Skip to main content
BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
17.06
+0.02 (0.12%)
Nov 21, 2024, 2:00 PM EST - Market open

ECAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.0517.1417.0217.0417.04-0.41%138,135
Nov 19, 202417.0017.2417.0017.1117.110.23%341,448
Nov 18, 202417.1317.2317.0617.0717.07-0.35%165,502
Nov 15, 202417.3617.4517.0017.1317.13-3.22%254,185
Nov 14, 202417.8117.8117.5517.7017.390.17%339,258
Nov 13, 202417.6417.7517.6017.6717.360.57%218,534
Nov 12, 202417.7417.7717.4617.5717.26-1.24%264,631
Nov 11, 202417.7617.9117.7317.7917.480.57%266,637
Nov 8, 202417.5617.7517.5017.6917.380.80%204,691
Nov 7, 202417.4517.5917.3917.5517.241.15%152,480
Nov 6, 202417.3417.4017.0917.3517.051.64%288,933
Nov 5, 202416.9517.1116.9317.0716.770.71%251,222
Nov 4, 202417.2117.2816.9316.9516.65-1.51%288,607
Nov 1, 202417.2417.3617.1617.2116.910.29%384,011
Oct 31, 202417.3517.3717.1517.1616.86-1.04%333,297
Oct 30, 202417.2617.3617.1817.3417.040.81%216,309
Oct 29, 202417.1717.2417.1117.2016.900.35%275,344
Oct 28, 202417.1817.2817.1217.1416.84-263,123
Oct 25, 202417.2517.3117.1217.1416.84-0.64%174,235
Oct 24, 202417.2417.2817.1817.2516.950.17%82,469
Oct 23, 202417.2417.2917.1217.2216.92-0.69%188,811
Oct 22, 202417.1917.3417.1717.3417.040.81%164,049
Oct 21, 202417.4417.4617.2017.2016.90-0.86%187,307
Oct 18, 202417.4717.5317.3517.3517.05-0.57%226,932
Oct 17, 202417.6117.6717.4217.4517.15-0.51%132,039
Oct 16, 202417.4017.6417.3417.5417.230.80%284,511
Oct 15, 202417.8517.9017.4017.4017.10-3.71%308,668
Oct 14, 202418.0118.0917.9318.0717.450.56%326,870
Oct 11, 202417.9318.0017.9017.9717.360.50%281,472
Oct 10, 202417.9517.9717.8817.8817.27-0.39%152,584
Oct 9, 202417.9217.9617.8517.9517.340.45%199,954
Oct 8, 202417.9117.9217.8217.8717.260.51%235,232
Oct 7, 202417.9618.0017.7517.7817.17-0.50%331,041
Oct 4, 202417.9417.9417.7817.8717.260.34%141,752
Oct 3, 202417.8517.9017.7017.8117.20-0.50%213,529
Oct 2, 202417.9717.9717.7817.9017.290.11%165,340
Oct 1, 202417.8217.9917.6617.8817.270.79%344,126
Sep 30, 202417.7217.8817.6917.7417.130.80%370,812
Sep 27, 202417.5017.6617.4517.6017.001.15%167,757
Sep 26, 202417.5617.5617.3517.4016.800.35%252,668
Sep 25, 202417.5417.6117.3017.3416.75-1.14%241,624
Sep 24, 202417.6017.6217.4317.5416.940.34%149,346
Sep 23, 202417.4017.5617.4017.4816.880.63%142,220
Sep 20, 202417.5017.6017.3517.3716.78-0.57%227,959
Sep 19, 202417.6417.6517.4417.4716.87-222,667
Sep 18, 202417.4017.5517.3517.4716.870.34%159,298
Sep 17, 202417.5217.6317.3617.4116.81-0.85%170,319
Sep 16, 202417.5817.7717.3317.5616.96-1.40%217,862
Sep 13, 202417.6917.8417.5317.8116.911.31%334,168
Sep 12, 202417.4617.6717.4117.5816.690.46%168,306
Sep 11, 202417.3617.7117.2317.5016.620.86%387,747
Sep 10, 202417.2417.4817.2417.3516.470.64%201,073
Sep 9, 202417.3917.3917.2017.2416.370.88%269,043
Sep 6, 202417.3517.4917.0617.0916.23-1.44%351,310
Sep 5, 202417.3817.4917.2417.3416.46-0.06%149,250
Sep 4, 202417.3417.6817.2817.3516.47-0.40%306,985
Sep 3, 202417.5417.5517.3617.4216.54-0.46%302,646
Aug 30, 202417.5117.5617.3617.5016.620.63%321,865
Aug 29, 202417.5017.5017.3117.3916.510.23%231,991
Aug 28, 202417.5217.6517.3117.3516.47-1.48%222,624
Aug 27, 202417.9217.9317.4217.6116.72-1.45%152,200
Aug 26, 202417.9017.9817.7117.8716.97-0.17%185,107
Aug 23, 202417.4918.0017.4517.9017.002.05%253,803
Aug 22, 202417.3617.5517.3617.5416.651.45%127,803
Aug 21, 202417.3817.6417.1517.2916.420.12%154,442
Aug 20, 202417.0217.2717.0217.2716.401.29%165,021
Aug 19, 202416.8517.1416.8517.0516.191.13%126,670
Aug 16, 202417.0017.0516.8316.8616.01-0.82%201,649
Aug 15, 202416.8717.0316.8717.0016.140.29%183,158
Aug 14, 202417.0017.0616.8116.9515.810.18%695,476
Aug 13, 202416.9317.0516.8716.9215.790.18%313,808
Aug 12, 202416.7516.8916.7216.8915.761.20%280,936
Aug 9, 202416.8516.8516.6316.6915.57-0.12%381,921
Aug 8, 202416.6416.8316.6416.7115.591.46%240,523
Aug 7, 202416.7016.8216.4216.4715.37-0.54%400,553
Aug 6, 202416.4616.7116.4616.5615.451.28%169,245
Aug 5, 202416.5016.5716.1216.3515.26-4.22%812,938
Aug 2, 202417.1117.2016.9017.0715.93-1.10%243,474
Aug 1, 202417.4517.5717.2317.2616.10-1.09%543,901
Jul 31, 202417.5717.6717.3117.4516.281.16%329,967
Jul 30, 202417.1517.3017.1117.2516.090.76%150,104
Jul 29, 202417.1217.3117.0917.1215.970.18%143,603
Jul 26, 202417.0517.2717.0517.0915.950.71%170,447
Jul 25, 202417.1617.2816.8916.9715.83-0.99%311,172
Jul 24, 202417.3517.4017.0217.1415.99-1.83%322,558
Jul 23, 202417.5817.7317.3817.4616.29-0.63%230,888
Jul 22, 202417.6517.8417.5317.5716.390.34%224,060
Jul 19, 202417.5517.6417.3417.5116.340.17%1,305,468
Jul 18, 202417.8517.8817.3917.4816.31-1.58%391,916
Jul 17, 202417.7017.9117.7017.7616.570.23%473,792
Jul 16, 202417.9718.0217.7017.7216.53-1.45%366,803
Jul 15, 202417.7618.1417.7117.9816.780.22%483,588
Jul 12, 202417.9718.1417.8517.9416.46-0.22%198,436
Jul 11, 202418.0018.0017.7817.9816.50-0.11%328,362
Jul 10, 202417.8118.0117.8018.0016.521.35%334,457
Jul 9, 202417.9617.9617.6617.7616.30-0.50%283,858
Jul 8, 202417.8917.9417.7417.8516.380.11%218,075
Jul 5, 202417.7317.8717.6817.8316.360.68%236,908
Jul 3, 202417.6217.7117.6117.7116.250.80%136,665
Jul 2, 202417.6717.7017.5517.5716.13-0.62%155,783