BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
15.46
+0.19 (1.24%)
At close: Jun 18, 2026, 4:00 PM EDT
15.26
-0.20 (-1.29%)
After-hours: Jun 18, 2026, 7:00 PM EDT
ECAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 15.44 | 15.53 | 15.28 | 15.46 | 15.46 | 1.24% | 338,569 |
| Jun 17, 2026 | 15.36 | 15.45 | 15.24 | 15.27 | 15.27 | -0.97% | 419,249 |
| Jun 16, 2026 | 15.44 | 15.57 | 15.40 | 15.42 | 15.42 | - | 473,254 |
| Jun 15, 2026 | 15.46 | 15.52 | 15.37 | 15.42 | 15.42 | 1.00% | 350,194 |
| Jun 12, 2026 | 15.29 | 15.58 | 15.27 | 15.54 | 15.27 | 2.30% | 663,678 |
| Jun 11, 2026 | 15.17 | 15.27 | 15.02 | 15.19 | 14.92 | 0.33% | 866,739 |
| Jun 10, 2026 | 15.19 | 15.50 | 15.11 | 15.14 | 14.87 | -1.24% | 556,182 |
| Jun 9, 2026 | 15.31 | 15.48 | 15.09 | 15.33 | 15.06 | 0.07% | 467,080 |
| Jun 8, 2026 | 15.50 | 15.50 | 15.21 | 15.32 | 15.05 | -0.26% | 453,559 |
| Jun 5, 2026 | 15.60 | 15.65 | 15.32 | 15.36 | 15.09 | -1.85% | 525,122 |
| Jun 4, 2026 | 15.51 | 15.67 | 15.50 | 15.65 | 15.37 | 0.19% | 343,733 |
| Jun 3, 2026 | 15.77 | 15.77 | 15.60 | 15.62 | 15.35 | -1.20% | 447,337 |
| Jun 2, 2026 | 15.72 | 15.86 | 15.70 | 15.81 | 15.53 | 0.13% | 593,842 |
| Jun 1, 2026 | 15.65 | 15.82 | 15.59 | 15.79 | 15.51 | 1.02% | 732,577 |
| May 29, 2026 | 15.63 | 15.70 | 15.54 | 15.63 | 15.36 | 0.32% | 665,484 |
| May 28, 2026 | 15.46 | 15.63 | 15.45 | 15.58 | 15.31 | 0.52% | 582,504 |
| May 27, 2026 | 15.55 | 15.65 | 15.49 | 15.50 | 15.23 | - | 538,148 |
| May 26, 2026 | 15.47 | 15.58 | 15.43 | 15.50 | 15.23 | 0.65% | 519,045 |
| May 22, 2026 | 15.24 | 15.51 | 15.24 | 15.40 | 15.13 | 1.18% | 396,195 |
| May 21, 2026 | 15.15 | 15.30 | 15.11 | 15.22 | 14.95 | 0.13% | 399,856 |
| May 20, 2026 | 15.13 | 15.20 | 15.08 | 15.20 | 14.93 | 0.86% | 302,802 |
| May 19, 2026 | 15.04 | 15.15 | 15.00 | 15.07 | 14.80 | -0.13% | 311,411 |
| May 18, 2026 | 15.08 | 15.14 | 14.95 | 15.09 | 14.82 | 0.13% | 424,322 |
| May 15, 2026 | 15.23 | 15.27 | 15.07 | 15.07 | 14.80 | -1.74% | 489,886 |
| May 14, 2026 | 15.63 | 15.71 | 15.59 | 15.61 | 15.07 | 0.19% | 614,047 |
| May 13, 2026 | 15.47 | 15.59 | 15.36 | 15.58 | 15.04 | 1.23% | 688,841 |
| May 12, 2026 | 15.26 | 15.40 | 15.12 | 15.39 | 14.85 | 0.72% | 446,543 |
| May 11, 2026 | 15.14 | 15.40 | 15.12 | 15.28 | 14.75 | 1.13% | 724,340 |
| May 8, 2026 | 15.14 | 15.19 | 15.09 | 15.11 | 14.58 | 0.47% | 415,582 |
| May 7, 2026 | 15.04 | 15.24 | 15.02 | 15.04 | 14.52 | 0.13% | 679,086 |
| May 6, 2026 | 15.02 | 15.12 | 15.02 | 15.02 | 14.50 | 0.47% | 687,484 |
| May 5, 2026 | 14.90 | 15.00 | 14.90 | 14.95 | 14.43 | 0.47% | 458,797 |
| May 4, 2026 | 14.85 | 14.96 | 14.80 | 14.88 | 14.36 | 0.34% | 412,445 |
| May 1, 2026 | 14.88 | 15.08 | 14.81 | 14.83 | 14.31 | - | 788,387 |
| Apr 30, 2026 | 14.72 | 14.85 | 14.71 | 14.83 | 14.31 | 1.30% | 656,900 |
| Apr 29, 2026 | 14.67 | 14.86 | 14.57 | 14.64 | 14.13 | -0.07% | 418,642 |
| Apr 28, 2026 | 14.65 | 14.75 | 14.59 | 14.65 | 14.14 | -0.34% | 375,951 |
| Apr 27, 2026 | 14.70 | 14.85 | 14.66 | 14.70 | 14.19 | 0.27% | 435,260 |
| Apr 24, 2026 | 14.49 | 14.70 | 14.47 | 14.66 | 14.15 | 1.88% | 524,520 |
| Apr 23, 2026 | 14.45 | 14.51 | 14.33 | 14.39 | 13.89 | -0.62% | 407,680 |
| Apr 22, 2026 | 14.62 | 14.70 | 14.47 | 14.48 | 13.98 | -0.21% | 472,551 |
| Apr 21, 2026 | 14.59 | 14.70 | 14.47 | 14.51 | 14.01 | -0.82% | 330,055 |
| Apr 20, 2026 | 14.61 | 14.69 | 14.56 | 14.63 | 14.12 | - | 257,697 |
| Apr 17, 2026 | 14.67 | 14.72 | 14.57 | 14.63 | 14.12 | 0.83% | 472,940 |
| Apr 16, 2026 | 14.63 | 14.69 | 14.45 | 14.51 | 14.01 | -0.96% | 417,338 |
| Apr 15, 2026 | 14.80 | 14.87 | 14.60 | 14.65 | 14.14 | -1.19% | 474,232 |
| Apr 14, 2026 | 15.09 | 15.20 | 15.01 | 15.10 | 14.31 | 0.67% | 471,138 |
| Apr 13, 2026 | 14.79 | 15.00 | 14.66 | 15.00 | 14.22 | 1.15% | 653,209 |
| Apr 10, 2026 | 14.81 | 14.83 | 14.68 | 14.83 | 14.06 | 0.54% | 477,658 |
| Apr 9, 2026 | 14.55 | 14.80 | 14.50 | 14.75 | 13.98 | 1.58% | 437,419 |