Skip to main content
logo
BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
15.52
-0.07 (-0.45%)
At close: Dec 29, 2025, 4:00 PM EST
15.52
0.00 (0.00%)
After-hours: Dec 29, 2025, 6:30 PM EST

ECAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202515.5615.5915.4615.5215.52-0.45%596,857
Dec 26, 202515.6215.6615.5715.5915.590.06%218,984
Dec 24, 202515.6215.6515.5315.5815.58-0.06%509,093
Dec 23, 202515.5815.6715.5615.5915.59-0.13%456,130
Dec 22, 202515.6015.6515.5115.6115.61-2.01%491,676
Dec 19, 202515.7815.9315.7015.9315.651.59%228,172
Dec 18, 202515.7115.8215.6015.6815.410.71%332,319
Dec 17, 202515.7715.8015.5515.5715.30-0.51%304,144
Dec 16, 202515.8515.8515.6515.6515.38-0.89%428,628
Dec 15, 202515.7715.8315.7215.7915.510.32%477,089
Dec 12, 202515.8215.8915.6415.7415.46-0.32%308,777
Dec 11, 202515.6315.7915.6315.7915.510.57%283,012
Dec 10, 202515.6715.7415.5515.7015.430.19%379,747
Dec 9, 202515.7215.7815.6515.6715.40-0.76%358,176
Dec 8, 202515.9015.9015.7115.7915.51-0.25%246,737
Dec 5, 202515.8615.9815.8315.8315.55-0.44%198,449
Dec 4, 202515.9215.9515.8415.9015.62-0.13%133,731
Dec 3, 202515.7715.9315.7415.9215.640.76%242,172
Dec 2, 202516.0016.0515.7015.8015.52-1.31%553,263
Dec 1, 202515.9516.0715.9216.0115.730.19%405,205
Nov 28, 202515.9716.0915.9415.9815.700.19%295,433
Nov 26, 202515.9016.0715.7915.9515.670.57%525,997
Nov 25, 202515.7015.8815.6715.8615.581.28%221,117
Nov 24, 202515.5015.6815.4815.6615.392.15%205,990
Nov 21, 202515.2215.4615.1615.3315.060.86%482,984
Nov 20, 202515.4815.6315.2015.2014.93-1.17%407,482
Nov 19, 202515.4115.6815.2515.3815.11-0.52%332,118
Nov 18, 202515.6115.6614.8015.4615.19-1.28%533,071
Nov 17, 202515.9015.9615.6515.6615.39-1.45%454,602
Nov 14, 202515.8616.0215.7615.8915.61-2.22%361,293
Nov 13, 202516.3816.4316.2316.2515.69-1.22%387,415
Nov 12, 202516.4716.5116.3516.4515.880.24%304,549
Nov 11, 202516.3016.4616.2716.4115.840.67%204,378
Nov 10, 202516.0916.3216.0716.3015.741.88%277,906
Nov 7, 202515.9516.0115.8116.0015.450.50%346,965
Nov 6, 202516.2916.2915.9215.9215.37-2.21%473,387
Nov 5, 202516.2616.3216.2316.2815.720.37%234,140
Nov 4, 202516.3316.3416.1516.2215.66-0.86%392,681
Nov 3, 202516.3816.4316.3116.3615.800.31%513,295
Oct 31, 202516.5716.5716.2616.3115.75-0.85%500,525
Oct 30, 202516.3216.5216.3216.4515.88-361,959
Oct 29, 202516.5516.6016.4216.4515.88-0.90%426,349
Oct 28, 202516.5316.6516.4016.6016.030.48%441,948
Oct 27, 202516.5716.5916.4416.5215.950.79%293,094
Oct 24, 202516.3216.4716.2416.3915.820.80%205,670
Oct 23, 202516.2416.3716.2216.2615.70-0.12%202,142
Oct 22, 202516.2716.3316.2016.2815.720.06%315,893
Oct 21, 202516.1816.2716.1616.2715.710.74%200,643
Oct 20, 202516.0316.1916.0316.1515.591.06%306,951
Oct 17, 202516.0716.2515.9815.9815.43-1.11%394,258