Skip to main content
BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
16.10
+0.04 (0.25%)
At close: Jun 9, 2025, 4:00 PM
16.11
+0.01 (0.06%)
After-hours: Jun 9, 2025, 7:58 PM EDT

ECAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202516.1316.2416.0616.1016.100.25%456,717
Jun 6, 202516.1916.1916.0416.0616.06-0.12%247,922
Jun 5, 202516.1216.1816.0416.0816.08-0.12%263,627
Jun 4, 202515.9816.2015.9616.1016.100.50%312,915
Jun 3, 202515.9416.0415.8816.0216.020.50%220,191
Jun 2, 202515.8616.0415.8215.9415.940.69%506,405
May 30, 202515.8315.8615.7515.8315.830.44%346,772
May 29, 202515.7815.8415.7015.7615.760.64%208,226
May 28, 202515.7515.7615.6615.6615.66-0.57%223,708
May 27, 202515.5915.7615.5815.7515.751.81%329,140
May 23, 202515.3815.5115.3115.4715.47-0.06%250,938
May 22, 202515.4615.5415.4215.4815.480.06%187,226
May 21, 202515.6015.6715.3915.4715.47-1.02%263,352
May 20, 202515.7015.7015.5315.6315.63-0.32%256,976
May 19, 202515.6215.6815.5515.6815.68-0.32%287,957
May 16, 202515.7115.8115.7015.7315.730.13%161,818
May 15, 202515.9016.0715.7115.7115.71-2.90%262,463
May 14, 202516.2116.2916.1516.1815.88-0.37%400,787
May 13, 202516.0616.2516.0416.2415.940.93%527,520
May 12, 202516.1816.1816.0216.0915.792.22%319,108
May 9, 202515.7315.8215.7215.7415.450.25%136,061
May 8, 202515.5715.8415.5715.7015.411.16%155,837
May 7, 202515.6315.7415.4815.5215.23-0.77%265,208
May 6, 202515.6515.7215.5715.6415.35-0.57%150,490
May 5, 202515.7515.7815.6015.7315.44-0.13%149,273
May 2, 202515.8615.8615.5715.7515.460.70%195,476
May 1, 202515.5115.8115.4615.6415.351.82%323,606
Apr 30, 202515.1515.3615.0315.3615.070.85%341,923
Apr 29, 202515.1515.3115.1415.2314.950.33%226,036
Apr 28, 202515.1515.2215.0315.1814.900.86%217,000
Apr 25, 202514.9715.1314.9715.0514.770.60%174,890
Apr 24, 202514.8215.0214.7414.9614.681.63%217,572
Apr 23, 202514.7514.9314.6814.7214.441.17%170,595
Apr 22, 202514.4014.6014.3814.5514.281.75%186,734
Apr 21, 202514.4714.5214.2014.3014.03-1.52%180,217
Apr 17, 202514.5914.6614.4914.5214.25-0.34%146,012
Apr 16, 202514.7814.7914.4814.5714.30-1.69%314,983
Apr 15, 202514.8814.9614.7414.8214.54-2.44%179,685
Apr 14, 202515.3015.3015.0415.1914.611.13%270,116
Apr 11, 202514.9215.0514.7715.0214.441.42%191,134
Apr 10, 202515.0715.1814.5914.8114.24-1.66%400,710
Apr 9, 202514.0715.1214.0115.0614.486.28%360,837
Apr 8, 202514.2614.7714.0014.1713.631.87%624,019
Apr 7, 202514.1614.3713.3513.9113.38-4.53%827,419
Apr 4, 202515.2915.2914.5214.5714.01-5.70%570,352
Apr 3, 202515.6015.7015.4515.4514.86-3.26%557,638
Apr 2, 202515.8916.0015.8015.9715.360.19%163,854
Apr 1, 202515.7716.0615.7015.9415.331.08%540,174
Mar 31, 202515.6915.8815.2615.7715.16-0.88%601,623
Mar 28, 202516.1016.1715.8415.9115.30-0.93%348,898