BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
16.37
-0.01 (-0.06%)
At close: Jul 14, 2025, 4:00 PM
16.38
+0.01 (0.06%)
After-hours: Jul 14, 2025, 7:47 PM EDT
ECAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 16.33 | 16.42 | 16.23 | 16.37 | 16.37 | -0.06% | 603,872 |
| Jul 11, 2025 | 16.42 | 16.45 | 16.35 | 16.38 | 16.38 | -0.18% | 415,440 |
| Jul 10, 2025 | 16.41 | 16.45 | 16.35 | 16.41 | 16.41 | 0.24% | 381,558 |
| Jul 9, 2025 | 16.30 | 16.37 | 16.25 | 16.37 | 16.37 | 0.37% | 290,411 |
| Jul 8, 2025 | 16.28 | 16.34 | 16.20 | 16.31 | 16.31 | 0.43% | 305,278 |
| Jul 7, 2025 | 16.31 | 16.36 | 16.17 | 16.24 | 16.24 | -0.18% | 265,960 |
| Jul 3, 2025 | 16.22 | 16.35 | 16.21 | 16.27 | 16.27 | 0.12% | 169,872 |
| Jul 2, 2025 | 16.28 | 16.32 | 16.20 | 16.25 | 16.25 | -0.12% | 270,158 |
| Jul 1, 2025 | 16.10 | 16.35 | 16.00 | 16.27 | 16.27 | 1.31% | 479,049 |
| Jun 30, 2025 | 16.13 | 16.14 | 15.97 | 16.06 | 16.06 | 0.06% | 674,873 |
| Jun 27, 2025 | 15.90 | 16.06 | 15.85 | 16.05 | 16.05 | 1.33% | 291,100 |
| Jun 26, 2025 | 15.83 | 15.92 | 15.78 | 15.84 | 15.84 | 0.06% | 222,358 |
| Jun 25, 2025 | 15.91 | 15.98 | 15.77 | 15.83 | 15.83 | -0.19% | 298,392 |
| Jun 24, 2025 | 15.84 | 15.95 | 15.72 | 15.86 | 15.86 | 0.95% | 222,620 |
| Jun 23, 2025 | 15.61 | 15.75 | 15.55 | 15.71 | 15.71 | 0.32% | 220,356 |
| Jun 20, 2025 | 15.80 | 15.89 | 15.52 | 15.66 | 15.66 | -0.25% | 301,078 |
| Jun 18, 2025 | 15.76 | 15.89 | 15.70 | 15.70 | 15.70 | -0.38% | 221,126 |
| Jun 17, 2025 | 15.86 | 15.86 | 15.75 | 15.76 | 15.76 | -0.69% | 155,518 |
| Jun 16, 2025 | 15.93 | 15.94 | 15.81 | 15.87 | 15.87 | 0.63% | 222,743 |
| Jun 13, 2025 | 15.89 | 16.00 | 15.74 | 15.77 | 15.77 | -3.13% | 205,349 |
| Jun 12, 2025 | 16.31 | 16.38 | 16.26 | 16.28 | 15.98 | -0.18% | 556,334 |
| Jun 11, 2025 | 16.32 | 16.38 | 16.22 | 16.31 | 16.01 | 0.12% | 301,093 |
| Jun 10, 2025 | 16.15 | 16.29 | 16.15 | 16.29 | 15.99 | 1.18% | 222,697 |
| Jun 9, 2025 | 16.13 | 16.24 | 16.06 | 16.10 | 15.80 | 0.25% | 456,717 |
| Jun 6, 2025 | 16.19 | 16.19 | 16.04 | 16.06 | 15.76 | -0.12% | 247,922 |
| Jun 5, 2025 | 16.12 | 16.18 | 16.04 | 16.08 | 15.78 | -0.12% | 263,627 |
| Jun 4, 2025 | 15.98 | 16.20 | 15.96 | 16.10 | 15.80 | 0.50% | 312,915 |
| Jun 3, 2025 | 15.94 | 16.04 | 15.88 | 16.02 | 15.72 | 0.50% | 220,191 |
| Jun 2, 2025 | 15.86 | 16.04 | 15.82 | 15.94 | 15.65 | 0.69% | 506,405 |
| May 30, 2025 | 15.83 | 15.86 | 15.75 | 15.83 | 15.54 | 0.44% | 346,772 |
| May 29, 2025 | 15.78 | 15.84 | 15.70 | 15.76 | 15.47 | 0.64% | 208,226 |
| May 28, 2025 | 15.75 | 15.76 | 15.66 | 15.66 | 15.37 | -0.57% | 223,708 |
| May 27, 2025 | 15.59 | 15.76 | 15.58 | 15.75 | 15.46 | 1.81% | 329,140 |
| May 23, 2025 | 15.38 | 15.51 | 15.31 | 15.47 | 15.18 | -0.06% | 250,938 |
| May 22, 2025 | 15.46 | 15.54 | 15.42 | 15.48 | 15.19 | 0.06% | 187,226 |
| May 21, 2025 | 15.60 | 15.67 | 15.39 | 15.47 | 15.18 | -1.02% | 263,352 |
| May 20, 2025 | 15.70 | 15.70 | 15.53 | 15.63 | 15.34 | -0.32% | 256,976 |
| May 19, 2025 | 15.62 | 15.68 | 15.55 | 15.68 | 15.39 | -0.32% | 287,957 |
| May 16, 2025 | 15.71 | 15.81 | 15.70 | 15.73 | 15.44 | 0.13% | 161,818 |
| May 15, 2025 | 15.90 | 16.07 | 15.71 | 15.71 | 15.42 | -2.90% | 262,463 |
| May 14, 2025 | 16.21 | 16.29 | 16.15 | 16.18 | 15.58 | -0.37% | 400,787 |
| May 13, 2025 | 16.06 | 16.25 | 16.04 | 16.24 | 15.64 | 0.93% | 527,520 |
| May 12, 2025 | 16.18 | 16.18 | 16.02 | 16.09 | 15.50 | 2.22% | 319,108 |
| May 9, 2025 | 15.73 | 15.82 | 15.72 | 15.74 | 15.16 | 0.25% | 136,061 |
| May 8, 2025 | 15.57 | 15.84 | 15.57 | 15.70 | 15.12 | 1.16% | 155,837 |
| May 7, 2025 | 15.63 | 15.74 | 15.48 | 15.52 | 14.95 | -0.77% | 265,208 |
| May 6, 2025 | 15.65 | 15.72 | 15.57 | 15.64 | 15.06 | -0.57% | 150,490 |
| May 5, 2025 | 15.75 | 15.78 | 15.60 | 15.73 | 15.15 | -0.13% | 149,273 |
| May 2, 2025 | 15.86 | 15.86 | 15.57 | 15.75 | 15.17 | 0.70% | 195,476 |
| May 1, 2025 | 15.51 | 15.81 | 15.46 | 15.64 | 15.06 | 1.82% | 323,606 |