BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
16.56
-0.05 (-0.30%)
At close: Oct 7, 2025, 4:00 PM EDT
16.62
+0.06 (0.36%)
Pre-market: Oct 8, 2025, 4:59 AM EDT
ECAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.65 | 16.73 | 16.52 | 16.56 | 16.56 | -0.30% | 277,803 |
| Oct 6, 2025 | 16.60 | 16.68 | 16.58 | 16.61 | 16.61 | 0.24% | 295,005 |
| Oct 3, 2025 | 16.53 | 16.68 | 16.53 | 16.57 | 16.57 | 0.18% | 462,568 |
| Oct 2, 2025 | 16.53 | 16.59 | 16.52 | 16.54 | 16.54 | -0.12% | 255,192 |
| Oct 1, 2025 | 16.38 | 16.57 | 16.37 | 16.56 | 16.56 | 0.98% | 331,612 |
| Sep 30, 2025 | 16.42 | 16.47 | 16.35 | 16.40 | 16.40 | 0.12% | 428,029 |
| Sep 29, 2025 | 16.28 | 16.38 | 16.26 | 16.38 | 16.38 | 0.99% | 312,526 |
| Sep 26, 2025 | 16.27 | 16.40 | 16.15 | 16.22 | 16.22 | 0.19% | 286,951 |
| Sep 25, 2025 | 16.31 | 16.39 | 16.19 | 16.19 | 16.19 | -0.80% | 319,919 |
| Sep 24, 2025 | 16.52 | 16.54 | 16.32 | 16.32 | 16.32 | -0.67% | 533,933 |
| Sep 23, 2025 | 16.41 | 16.53 | 16.40 | 16.43 | 16.43 | 0.12% | 281,883 |
| Sep 22, 2025 | 16.34 | 16.43 | 16.31 | 16.41 | 16.41 | 0.24% | 281,205 |
| Sep 19, 2025 | 16.46 | 16.49 | 16.30 | 16.37 | 16.37 | - | 346,194 |
| Sep 18, 2025 | 16.34 | 16.40 | 16.27 | 16.37 | 16.37 | 1.05% | 348,451 |
| Sep 17, 2025 | 16.29 | 16.35 | 16.20 | 16.20 | 16.20 | -0.92% | 469,371 |
| Sep 16, 2025 | 16.52 | 16.56 | 16.35 | 16.35 | 16.35 | -0.91% | 431,508 |
| Sep 15, 2025 | 16.50 | 16.57 | 16.50 | 16.50 | 16.50 | -1.55% | 391,848 |
| Sep 12, 2025 | 16.82 | 16.84 | 16.70 | 16.76 | 16.47 | -0.24% | 676,342 |
| Sep 11, 2025 | 16.69 | 16.83 | 16.65 | 16.80 | 16.51 | 0.72% | 446,840 |
| Sep 10, 2025 | 16.76 | 16.83 | 16.67 | 16.68 | 16.39 | -0.12% | 463,505 |
| Sep 9, 2025 | 16.63 | 16.75 | 16.62 | 16.70 | 16.41 | 0.30% | 383,959 |
| Sep 8, 2025 | 16.64 | 16.75 | 16.58 | 16.65 | 16.37 | 0.54% | 337,585 |
| Sep 5, 2025 | 16.72 | 16.72 | 16.50 | 16.56 | 16.28 | 0.36% | 407,758 |
| Sep 4, 2025 | 16.49 | 16.61 | 16.48 | 16.50 | 16.22 | 0.06% | 436,926 |
| Sep 3, 2025 | 16.42 | 16.57 | 16.42 | 16.49 | 16.21 | 0.79% | 377,569 |
| Sep 2, 2025 | 16.45 | 16.45 | 16.28 | 16.36 | 16.08 | -0.79% | 449,073 |
| Aug 29, 2025 | 16.64 | 16.65 | 16.46 | 16.49 | 16.21 | -0.84% | 661,834 |
| Aug 28, 2025 | 16.64 | 16.70 | 16.61 | 16.63 | 16.35 | - | 398,714 |
| Aug 27, 2025 | 16.61 | 16.68 | 16.55 | 16.63 | 16.35 | -0.12% | 377,708 |
| Aug 26, 2025 | 16.55 | 16.68 | 16.55 | 16.65 | 16.37 | 0.60% | 383,483 |
| Aug 25, 2025 | 16.66 | 16.71 | 16.52 | 16.55 | 16.27 | -0.36% | 339,799 |
| Aug 22, 2025 | 16.37 | 16.65 | 16.34 | 16.61 | 16.33 | 1.90% | 442,395 |
| Aug 21, 2025 | 16.40 | 16.51 | 16.30 | 16.30 | 16.02 | -0.67% | 379,544 |
| Aug 20, 2025 | 16.52 | 16.64 | 16.41 | 16.41 | 16.13 | -0.36% | 351,676 |
| Aug 19, 2025 | 16.47 | 16.57 | 16.47 | 16.47 | 16.19 | -0.24% | 308,122 |
| Aug 18, 2025 | 16.55 | 16.60 | 16.49 | 16.51 | 16.23 | -0.36% | 334,230 |
| Aug 15, 2025 | 16.73 | 16.79 | 16.57 | 16.57 | 16.29 | -2.41% | 493,134 |
| Aug 14, 2025 | 17.05 | 17.10 | 16.95 | 16.98 | 16.40 | -0.41% | 529,825 |
| Aug 13, 2025 | 16.99 | 17.14 | 16.95 | 17.05 | 16.47 | 0.89% | 609,625 |
| Aug 12, 2025 | 16.78 | 16.91 | 16.73 | 16.90 | 16.33 | 1.26% | 482,881 |
| Aug 11, 2025 | 16.62 | 16.70 | 16.59 | 16.69 | 16.12 | 0.60% | 450,044 |
| Aug 8, 2025 | 16.51 | 16.59 | 16.44 | 16.59 | 16.03 | 0.85% | 305,054 |
| Aug 7, 2025 | 16.46 | 16.53 | 16.42 | 16.45 | 15.89 | -0.06% | 464,216 |
| Aug 6, 2025 | 16.40 | 16.46 | 16.36 | 16.46 | 15.90 | 0.55% | 262,609 |
| Aug 5, 2025 | 16.35 | 16.43 | 16.34 | 16.37 | 15.81 | 0.12% | 172,805 |
| Aug 4, 2025 | 16.25 | 16.42 | 16.25 | 16.35 | 15.79 | 0.62% | 453,459 |
| Aug 1, 2025 | 16.24 | 16.33 | 16.10 | 16.25 | 15.70 | -0.37% | 492,344 |
| Jul 31, 2025 | 16.40 | 16.46 | 16.28 | 16.31 | 15.76 | -0.18% | 453,670 |
| Jul 30, 2025 | 16.39 | 16.39 | 16.24 | 16.34 | 15.78 | - | 381,474 |
| Jul 29, 2025 | 16.39 | 16.40 | 16.30 | 16.34 | 15.78 | -0.18% | 322,689 |