BlackRock ESG Capital Allocation Term Trust (ECAT)

NYSE: ECAT · Real-Time Price · USD

14.98

-0.07 (-0.47%)

At close: Jul 31, 2026, 4:00 PM EDT

14.98

0.00 (0.00%)

After-hours: Jul 31, 2026, 7:00 PM EDT

ECAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.12	15.20	14.94	14.98	14.98	-0.47%	775,938
Jul 30, 2026	14.92	15.06	14.92	15.05	15.05	1.07%	478,949
Jul 29, 2026	15.10	15.18	14.84	14.89	14.89	-1.72%	595,876
Jul 28, 2026	15.17	15.20	15.10	15.15	15.15	0.07%	423,502
Jul 27, 2026	15.20	15.22	15.09	15.14	15.14	0.60%	478,958
Jul 24, 2026	15.16	15.25	15.05	15.05	15.05	-0.59%	462,510
Jul 23, 2026	15.32	15.36	15.07	15.14	15.14	-1.69%	665,203
Jul 22, 2026	15.49	15.51	15.38	15.40	15.40	-0.65%	368,899
Jul 21, 2026	15.45	15.52	15.44	15.50	15.50	0.65%	358,655
Jul 20, 2026	15.32	15.43	15.32	15.40	15.40	0.59%	307,983
Jul 17, 2026	15.36	15.43	15.28	15.31	15.31	-1.73%	638,034
Jul 16, 2026	15.63	15.66	15.57	15.58	15.58	-0.45%	406,836
Jul 15, 2026	15.70	15.76	15.61	15.65	15.65	0.18%	470,445
Jul 14, 2026	15.89	15.95	15.86	15.89	15.62	0.06%	505,516
Jul 13, 2026	15.85	15.93	15.82	15.88	15.61	0.19%	711,931
Jul 10, 2026	15.77	15.90	15.74	15.85	15.58	0.57%	314,144
Jul 9, 2026	15.77	15.78	15.63	15.76	15.49	0.64%	465,962
Jul 8, 2026	15.60	15.67	15.50	15.66	15.40	-0.19%	358,568
Jul 7, 2026	15.81	15.89	15.64	15.69	15.42	-0.70%	426,839
Jul 6, 2026	15.80	15.95	15.80	15.80	15.53	-	489,326
Jul 2, 2026	15.70	15.93	15.69	15.80	15.53	0.38%	327,371
Jul 1, 2026	15.62	15.88	15.60	15.74	15.47	0.13%	659,401
Jun 30, 2026	15.68	15.79	15.65	15.72	15.45	0.51%	771,349
Jun 29, 2026	15.48	15.70	15.36	15.64	15.38	2.16%	674,153
Jun 26, 2026	15.34	15.42	15.29	15.31	15.05	-0.84%	452,856
Jun 25, 2026	15.54	15.54	15.34	15.44	15.18	0.32%	361,624
Jun 24, 2026	15.32	15.66	15.18	15.39	15.13	0.26%	454,922
Jun 23, 2026	15.30	15.44	15.30	15.35	15.09	-0.71%	315,865
Jun 22, 2026	15.50	15.65	15.41	15.46	15.20	-	335,221
Jun 18, 2026	15.44	15.53	15.28	15.46	15.20	1.24%	339,107
Jun 17, 2026	15.36	15.45	15.24	15.27	15.01	-0.97%	420,686
Jun 16, 2026	15.44	15.57	15.40	15.42	15.16	-	473,936
Jun 15, 2026	15.46	15.52	15.37	15.42	15.16	1.00%	350,247
Jun 12, 2026	15.29	15.58	15.27	15.54	15.01	2.30%	663,678
Jun 11, 2026	15.17	15.27	15.02	15.19	14.67	0.33%	866,739
Jun 10, 2026	15.19	15.50	15.11	15.14	14.62	-1.24%	556,182
Jun 9, 2026	15.31	15.48	15.09	15.33	14.81	0.07%	467,080
Jun 8, 2026	15.50	15.50	15.21	15.32	14.80	-0.26%	453,559
Jun 5, 2026	15.60	15.65	15.32	15.36	14.83	-1.85%	525,122
Jun 4, 2026	15.51	15.67	15.50	15.65	15.11	0.19%	343,733
Jun 3, 2026	15.77	15.77	15.60	15.62	15.09	-1.20%	447,337
Jun 2, 2026	15.72	15.86	15.70	15.81	15.27	0.13%	593,842
Jun 1, 2026	15.65	15.82	15.59	15.79	15.25	1.02%	732,577
May 29, 2026	15.63	15.70	15.54	15.63	15.10	0.32%	665,484
May 28, 2026	15.46	15.63	15.45	15.58	15.05	0.52%	582,504
May 27, 2026	15.55	15.65	15.49	15.50	14.97	-	538,148
May 26, 2026	15.47	15.58	15.43	15.50	14.97	0.65%	519,045
May 22, 2026	15.24	15.51	15.24	15.40	14.87	1.18%	396,195
May 21, 2026	15.15	15.30	15.11	15.22	14.70	0.13%	399,856
May 20, 2026	15.13	15.20	15.08	15.20	14.68	0.86%	302,802