Skip to main content
BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
16.68
+0.02 (0.12%)
Jan 21, 2025, 4:00 PM EST - Market closed

ECAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202516.7216.8616.6316.6816.680.12%471,915
Jan 17, 202516.7216.7216.6216.6616.660.24%238,929
Jan 16, 202516.6516.6816.6016.6216.620.24%312,150
Jan 15, 202516.5016.6316.4816.5816.58-0.48%285,664
Jan 14, 202516.7416.8016.5416.6616.36-0.12%452,749
Jan 13, 202516.5016.6816.4716.6816.381.28%431,880
Jan 10, 202516.5016.5016.3316.4716.17-0.66%377,468
Jan 8, 202516.4616.6116.3616.5816.280.42%280,660
Jan 7, 202516.8016.8016.4416.5116.21-1.49%282,515
Jan 6, 202516.8216.9416.6916.7616.460.72%285,826
Jan 3, 202516.5416.6416.4716.6416.341.46%217,350
Jan 2, 202516.4816.5916.3616.4016.10-434,758
Dec 31, 202416.5516.6116.3716.4016.10-0.91%480,477
Dec 30, 202416.8416.8416.5416.5516.25-1.84%310,631
Dec 27, 202416.8616.9716.7416.8616.55-0.77%303,953
Dec 26, 202417.0617.1216.9616.9916.68-0.29%174,764
Dec 24, 202416.8217.1616.8217.0416.730.95%330,485
Dec 23, 202416.8716.9616.7116.8816.570.78%340,862
Dec 20, 202416.4716.8716.4016.7516.450.66%346,864
Dec 19, 202416.9017.0016.6116.6416.34-1.25%321,374
Dec 18, 202417.0517.2016.7716.8516.54-1.52%315,778
Dec 17, 202417.2517.2917.0517.1116.80-1.04%225,315
Dec 16, 202417.2617.4217.2617.2916.98-1.59%252,080
Dec 13, 202417.6217.7117.5017.5716.950.29%342,005
Dec 12, 202417.6117.6817.5217.5216.90-0.90%219,838
Dec 11, 202417.5517.7217.5517.6817.061.03%272,562
Dec 10, 202417.5017.6517.4217.5016.88-0.28%365,066
Dec 9, 202417.5617.5817.4017.5516.930.46%192,944
Dec 6, 202417.4417.6417.4217.4716.850.17%154,796
Dec 5, 202417.6317.6317.4417.4416.82-0.51%171,514
Dec 4, 202417.4617.6017.3617.5316.910.40%190,858
Dec 3, 202417.5417.6317.4617.4616.84-0.74%321,335
Dec 2, 202417.4617.6017.4417.5916.970.74%392,890
Nov 29, 202417.4017.5517.3617.4616.840.63%238,569
Nov 27, 202417.2617.3517.2217.3516.740.64%187,126
Nov 26, 202417.2217.3217.1917.2416.63-0.06%215,876
Nov 25, 202417.1217.2717.1217.2516.641.11%195,769
Nov 22, 202417.0817.1617.0217.0616.460.18%194,622
Nov 21, 202417.1017.1517.0017.0316.43-0.06%267,423
Nov 20, 202417.0517.1417.0217.0416.44-0.41%138,135
Nov 19, 202417.0017.2417.0017.1116.510.23%341,448
Nov 18, 202417.1317.2317.0617.0716.47-0.35%165,502
Nov 15, 202417.3617.4517.0017.1316.53-3.22%254,185
Nov 14, 202417.8117.8117.5517.7016.780.17%339,258
Nov 13, 202417.6417.7517.6017.6716.750.57%218,534
Nov 12, 202417.7417.7717.4617.5716.65-1.24%264,631
Nov 11, 202417.7617.9117.7317.7916.860.57%266,637
Nov 8, 202417.5617.7517.5017.6916.770.80%204,691
Nov 7, 202417.4517.5917.3917.5516.631.15%152,480
Nov 6, 202417.3417.4017.0917.3516.441.64%288,933
Nov 5, 202416.9517.1116.9317.0716.180.71%251,222
Nov 4, 202417.2117.2816.9316.9516.07-1.51%288,607
Nov 1, 202417.2417.3617.1617.2116.310.29%384,011
Oct 31, 202417.3517.3717.1517.1616.26-1.04%333,297
Oct 30, 202417.2617.3617.1817.3416.440.81%216,309
Oct 29, 202417.1717.2417.1117.2016.300.35%275,344
Oct 28, 202417.1817.2817.1217.1416.25-263,123
Oct 25, 202417.2517.3117.1217.1416.25-0.64%174,235
Oct 24, 202417.2417.2817.1817.2516.350.17%82,469
Oct 23, 202417.2417.2917.1217.2216.32-0.69%188,811
Oct 22, 202417.1917.3417.1717.3416.440.81%164,049
Oct 21, 202417.4417.4617.2017.2016.30-0.86%187,307
Oct 18, 202417.4717.5317.3517.3516.44-0.57%226,932
Oct 17, 202417.6117.6717.4217.4516.54-0.51%132,039
Oct 16, 202417.4017.6417.3417.5416.620.80%284,511
Oct 15, 202417.8517.9017.4017.4016.49-3.71%308,668
Oct 14, 202418.0118.0917.9318.0716.840.56%326,870
Oct 11, 202417.9318.0017.9017.9716.740.50%281,472
Oct 10, 202417.9517.9717.8817.8816.66-0.39%152,584
Oct 9, 202417.9217.9617.8517.9516.720.45%199,954
Oct 8, 202417.9117.9217.8217.8716.650.51%235,232
Oct 7, 202417.9618.0017.7517.7816.57-0.50%331,041
Oct 4, 202417.9417.9417.7817.8716.650.34%141,752
Oct 3, 202417.8517.9017.7017.8116.59-0.50%213,529
Oct 2, 202417.9717.9717.7817.9016.680.11%165,340
Oct 1, 202417.8217.9917.6617.8816.660.79%344,126
Sep 30, 202417.7217.8817.6917.7416.530.80%370,812
Sep 27, 202417.5017.6617.4517.6016.401.15%167,757
Sep 26, 202417.5617.5617.3517.4016.210.35%252,668
Sep 25, 202417.5417.6117.3017.3416.16-1.14%241,624
Sep 24, 202417.6017.6217.4317.5416.340.34%149,346
Sep 23, 202417.4017.5617.4017.4816.290.63%142,220
Sep 20, 202417.5017.6017.3517.3716.18-0.57%227,959
Sep 19, 202417.6417.6517.4417.4716.28-222,667
Sep 18, 202417.4017.5517.3517.4716.280.34%159,298
Sep 17, 202417.5217.6317.3617.4116.22-0.85%170,319
Sep 16, 202417.5817.7717.3317.5616.36-1.40%217,862
Sep 13, 202417.6917.8417.5317.8116.311.31%334,168
Sep 12, 202417.4617.6717.4117.5816.100.46%168,306
Sep 11, 202417.3617.7117.2317.5016.030.86%387,747
Sep 10, 202417.2417.4817.2417.3515.890.64%201,073
Sep 9, 202417.3917.3917.2017.2415.790.88%269,043
Sep 6, 202417.3517.4917.0617.0915.65-1.44%351,310
Sep 5, 202417.3817.4917.2417.3415.88-0.06%149,250
Sep 4, 202417.3417.6817.2817.3515.89-0.40%306,985
Sep 3, 202417.5417.5517.3617.4215.96-0.46%302,646
Aug 30, 202417.5117.5617.3617.5016.030.63%321,865
Aug 29, 202417.5017.5017.3117.3915.930.23%231,991
Aug 28, 202417.5217.6517.3117.3515.89-1.48%222,624
Aug 27, 202417.9217.9317.4217.6116.13-1.45%152,200