BlackRock ESG Capital Allocation Term Trust (ECAT)

NYSE: ECAT · Real-Time Price · USD

15.06

-0.17 (-1.12%)

At close: Aug 20, 2026, 4:00 PM EDT

15.30

+0.24 (1.59%)

After-hours: Aug 20, 2026, 7:36 PM EDT

ECAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	15.24	15.24	15.06	15.06	15.06	-1.12%	416,024
Aug 19, 2026	15.37	15.38	15.18	15.23	15.23	0.13%	378,086
Aug 18, 2026	15.38	15.39	15.21	15.21	15.21	-1.30%	580,087
Aug 17, 2026	15.50	15.52	15.38	15.41	15.41	-0.45%	350,511
Aug 14, 2026	15.55	15.67	15.48	15.48	15.48	-0.52%	326,558
Aug 13, 2026	15.90	15.90	15.75	15.83	15.56	0.06%	927,235
Aug 12, 2026	15.89	15.90	15.79	15.82	15.55	-0.13%	749,382
Aug 11, 2026	15.88	15.89	15.78	15.84	15.57	0.06%	498,314
Aug 10, 2026	15.77	15.86	15.73	15.83	15.56	0.70%	614,135
Aug 7, 2026	15.57	15.72	15.57	15.72	15.45	1.29%	592,108
Aug 6, 2026	15.50	15.57	15.47	15.52	15.26	0.13%	510,941
Aug 5, 2026	15.41	15.50	15.36	15.50	15.24	1.11%	504,403
Aug 4, 2026	15.28	15.39	15.23	15.33	15.07	1.19%	441,169
Aug 3, 2026	15.10	15.24	15.06	15.15	14.89	1.13%	553,848
Jul 31, 2026	15.12	15.20	14.94	14.98	14.73	-0.47%	779,336
Jul 30, 2026	14.92	15.06	14.92	15.05	14.79	1.07%	485,355
Jul 29, 2026	15.10	15.18	14.84	14.89	14.64	-1.72%	596,355
Jul 28, 2026	15.17	15.20	15.10	15.15	14.89	0.07%	424,602
Jul 27, 2026	15.20	15.22	15.09	15.14	14.88	0.60%	480,580
Jul 24, 2026	15.16	15.25	15.05	15.05	14.79	-0.59%	462,623
Jul 23, 2026	15.32	15.36	15.07	15.14	14.88	-1.69%	665,413
Jul 22, 2026	15.49	15.51	15.38	15.40	15.14	-0.65%	369,310
Jul 21, 2026	15.45	15.52	15.44	15.50	15.24	0.65%	361,664
Jul 20, 2026	15.32	15.43	15.32	15.40	15.14	0.59%	309,668
Jul 17, 2026	15.36	15.43	15.28	15.31	15.05	-1.73%	639,375
Jul 16, 2026	15.63	15.66	15.57	15.58	15.32	-0.45%	407,520
Jul 15, 2026	15.70	15.76	15.61	15.65	15.38	0.18%	471,255
Jul 14, 2026	15.89	15.95	15.86	15.89	15.36	0.06%	507,171
Jul 13, 2026	15.85	15.93	15.82	15.88	15.35	0.19%	711,931
Jul 10, 2026	15.77	15.90	15.74	15.85	15.32	0.57%	314,144
Jul 9, 2026	15.77	15.78	15.63	15.76	15.23	0.64%	465,962
Jul 8, 2026	15.60	15.67	15.50	15.66	15.13	-0.19%	358,568
Jul 7, 2026	15.81	15.89	15.64	15.69	15.16	-0.70%	426,839
Jul 6, 2026	15.80	15.95	15.80	15.80	15.27	-	489,326
Jul 2, 2026	15.70	15.93	15.69	15.80	15.27	0.38%	327,371
Jul 1, 2026	15.62	15.88	15.60	15.74	15.21	0.13%	659,401
Jun 30, 2026	15.68	15.79	15.65	15.72	15.19	0.51%	771,349
Jun 29, 2026	15.48	15.70	15.36	15.64	15.11	2.16%	674,153
Jun 26, 2026	15.34	15.42	15.29	15.31	14.80	-0.84%	452,856
Jun 25, 2026	15.54	15.54	15.34	15.44	14.92	0.32%	361,624
Jun 24, 2026	15.32	15.66	15.18	15.39	14.87	0.26%	454,922
Jun 23, 2026	15.30	15.44	15.30	15.35	14.83	-0.71%	315,865
Jun 22, 2026	15.50	15.65	15.41	15.46	14.94	-	335,221
Jun 18, 2026	15.44	15.53	15.28	15.46	14.94	1.24%	339,107
Jun 17, 2026	15.36	15.45	15.24	15.27	14.76	-0.97%	420,686
Jun 16, 2026	15.44	15.57	15.40	15.42	14.90	-	473,936
Jun 15, 2026	15.46	15.52	15.37	15.42	14.90	1.00%	350,247
Jun 12, 2026	15.29	15.58	15.27	15.54	14.75	2.30%	663,678
Jun 11, 2026	15.17	15.27	15.02	15.19	14.42	0.33%	866,739
Jun 10, 2026	15.19	15.50	15.11	15.14	14.37	-1.24%	556,182