Skip to main content
logo
BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
16.49
-0.14 (-0.84%)
At close: Aug 29, 2025, 4:00 PM
16.46
-0.03 (-0.20%)
After-hours: Aug 29, 2025, 7:00 PM EDT

ECAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202516.6416.6516.4616.4916.49-0.84%661,834
Aug 28, 202516.6416.7016.6116.6316.63-398,714
Aug 27, 202516.6116.6816.5516.6316.63-0.12%377,708
Aug 26, 202516.5516.6816.5516.6516.650.60%383,483
Aug 25, 202516.6616.7116.5216.5516.55-0.36%339,799
Aug 22, 202516.3716.6516.3416.6116.611.90%442,395
Aug 21, 202516.4016.5116.3016.3016.30-0.67%379,544
Aug 20, 202516.5216.6416.4116.4116.41-0.36%351,676
Aug 19, 202516.4716.5716.4716.4716.47-0.24%308,122
Aug 18, 202516.5516.6016.4916.5116.51-0.36%334,230
Aug 15, 202516.7316.7916.5716.5716.57-2.41%493,134
Aug 14, 202517.0517.1016.9516.9816.69-0.41%529,825
Aug 13, 202516.9917.1416.9517.0516.760.89%609,625
Aug 12, 202516.7816.9116.7316.9016.611.26%482,881
Aug 11, 202516.6216.7016.5916.6916.400.60%450,044
Aug 8, 202516.5116.5916.4416.5916.300.85%305,054
Aug 7, 202516.4616.5316.4216.4516.17-0.06%464,216
Aug 6, 202516.4016.4616.3616.4616.180.55%262,609
Aug 5, 202516.3516.4316.3416.3716.090.12%172,805
Aug 4, 202516.2516.4216.2516.3516.070.62%453,459
Aug 1, 202516.2416.3316.1016.2515.97-0.37%492,344
Jul 31, 202516.4016.4616.2816.3116.03-0.18%453,670
Jul 30, 202516.3916.3916.2416.3416.06-381,474
Jul 29, 202516.3916.4016.3016.3416.06-0.18%322,689
Jul 28, 202516.3616.4016.3416.3716.090.18%173,007
Jul 25, 202516.2216.3916.2216.3416.060.49%232,693
Jul 24, 202516.2416.3016.2216.2615.98-0.06%241,081
Jul 23, 202516.2116.3016.2016.2715.990.43%226,718
Jul 22, 202516.2116.2616.1716.2015.92-0.37%186,068
Jul 21, 202516.3116.3416.2216.2615.98-0.67%267,830
Jul 18, 202516.0816.4015.9816.3716.091.74%705,765
Jul 17, 202516.0116.1015.9616.0915.810.63%281,453
Jul 16, 202516.0816.1515.9315.9915.72-0.62%325,675
Jul 15, 202516.1816.2316.0016.0915.81-1.71%266,196
Jul 14, 202516.3316.4216.2316.3715.80-0.06%608,504
Jul 11, 202516.4216.4516.3516.3815.81-0.18%415,440
Jul 10, 202516.4116.4516.3516.4115.840.24%381,558
Jul 9, 202516.3016.3716.2516.3715.800.37%290,411
Jul 8, 202516.2816.3416.2016.3115.740.43%305,278
Jul 7, 202516.3116.3616.1716.2415.67-0.18%265,960
Jul 3, 202516.2216.3516.2116.2715.700.12%169,872
Jul 2, 202516.2816.3216.2016.2515.68-0.12%270,158
Jul 1, 202516.1016.3516.0016.2715.701.31%479,049
Jun 30, 202516.1316.1415.9716.0615.500.06%674,873
Jun 27, 202515.9016.0615.8516.0515.491.33%291,100
Jun 26, 202515.8315.9215.7815.8415.290.06%222,358
Jun 25, 202515.9115.9815.7715.8315.28-0.19%298,392
Jun 24, 202515.8415.9515.7215.8615.310.95%222,620
Jun 23, 202515.6115.7515.5515.7115.160.32%220,356
Jun 20, 202515.8015.8915.5215.6615.12-0.25%301,078