Skip to main content
logo
BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
16.27
+0.21 (1.31%)
At close: Jul 1, 2025, 4:00 PM
16.27
0.00 (0.00%)
After-hours: Jul 1, 2025, 4:10 PM EDT

ECAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202516.1016.3516.0016.2716.271.31%479,049
Jun 30, 202516.1316.1415.9716.0616.060.06%674,873
Jun 27, 202515.9016.0615.8516.0516.051.33%291,100
Jun 26, 202515.8315.9215.7815.8415.840.06%222,358
Jun 25, 202515.9115.9815.7715.8315.83-0.19%298,392
Jun 24, 202515.8415.9515.7215.8615.860.95%222,620
Jun 23, 202515.6115.7515.5515.7115.710.32%220,356
Jun 20, 202515.8015.8915.5215.6615.66-0.25%301,078
Jun 18, 202515.7615.8915.7015.7015.70-0.38%221,126
Jun 17, 202515.8615.8615.7515.7615.76-0.69%155,518
Jun 16, 202515.9315.9415.8115.8715.870.63%222,743
Jun 13, 202515.8916.0015.7415.7715.77-3.13%205,349
Jun 12, 202516.3116.3816.2616.2815.98-0.18%556,334
Jun 11, 202516.3216.3816.2216.3116.010.12%301,093
Jun 10, 202516.1516.2916.1516.2915.991.18%222,697
Jun 9, 202516.1316.2416.0616.1015.800.25%456,717
Jun 6, 202516.1916.1916.0416.0615.76-0.12%247,922
Jun 5, 202516.1216.1816.0416.0815.78-0.12%263,627
Jun 4, 202515.9816.2015.9616.1015.800.50%312,915
Jun 3, 202515.9416.0415.8816.0215.720.50%220,191
Jun 2, 202515.8616.0415.8215.9415.650.69%506,405
May 30, 202515.8315.8615.7515.8315.540.44%346,772
May 29, 202515.7815.8415.7015.7615.470.64%208,226
May 28, 202515.7515.7615.6615.6615.37-0.57%223,708
May 27, 202515.5915.7615.5815.7515.461.81%329,140
May 23, 202515.3815.5115.3115.4715.18-0.06%250,938
May 22, 202515.4615.5415.4215.4815.190.06%187,226
May 21, 202515.6015.6715.3915.4715.18-1.02%263,352
May 20, 202515.7015.7015.5315.6315.34-0.32%256,976
May 19, 202515.6215.6815.5515.6815.39-0.32%287,957
May 16, 202515.7115.8115.7015.7315.440.13%161,818
May 15, 202515.9016.0715.7115.7115.42-2.90%262,463
May 14, 202516.2116.2916.1516.1815.58-0.37%400,787
May 13, 202516.0616.2516.0416.2415.640.93%527,520
May 12, 202516.1816.1816.0216.0915.502.22%319,108
May 9, 202515.7315.8215.7215.7415.160.25%136,061
May 8, 202515.5715.8415.5715.7015.121.16%155,837
May 7, 202515.6315.7415.4815.5214.95-0.77%265,208
May 6, 202515.6515.7215.5715.6415.06-0.57%150,490
May 5, 202515.7515.7815.6015.7315.15-0.13%149,273
May 2, 202515.8615.8615.5715.7515.170.70%195,476
May 1, 202515.5115.8115.4615.6415.061.82%323,606
Apr 30, 202515.1515.3615.0315.3614.790.85%341,923
Apr 29, 202515.1515.3115.1415.2314.670.33%226,036
Apr 28, 202515.1515.2215.0315.1814.620.86%217,000
Apr 25, 202514.9715.1314.9715.0514.500.60%174,890
Apr 24, 202514.8215.0214.7414.9614.411.63%217,572
Apr 23, 202514.7514.9314.6814.7214.181.17%170,595
Apr 22, 202514.4014.6014.3814.5514.011.75%186,734
Apr 21, 202514.4714.5214.2014.3013.77-1.52%180,217