BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest (ECAT)

13.60
-0.26 (-1.88%)
NYSE · Last Trade: Oct 1st, 12:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest (ECAT)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202614.0014.1113.8013.861,033,62213.86
9/29/202614.0514.0913.8513.97721,47513.97
9/28/202614.0114.0613.8414.01574,49114.01
9/25/202614.1614.2013.9714.07314,38514.07
9/24/202614.2514.2513.9214.08550,43614.08
9/23/202614.5714.5714.2514.27437,76514.27
9/22/202614.4814.6014.4514.55260,45414.55
9/21/202614.4414.4914.3514.43313,64814.43
9/18/202614.2814.4214.2114.36323,89014.36
9/17/202613.9914.3813.9914.28602,66314.28
9/16/202613.9014.1913.7913.81907,41713.81
9/15/202614.2014.2713.7913.841,250,56713.84
9/14/202614.7114.7214.3314.471,082,36014.20
9/11/202615.1915.2414.6414.741,422,10414.47
9/10/202615.1215.1715.0215.04515,40514.76
9/09/202615.2015.2615.1215.15450,91014.87
9/08/202615.3115.4115.2115.22556,45114.94
9/04/202615.3115.3715.2615.26328,67014.98
9/03/202615.3415.3815.2415.29564,93715.01
9/02/202615.1415.3715.1415.24403,03714.96
9/01/202615.3215.4615.1815.18506,65414.90
8/31/202615.3915.5415.3415.36464,35915.07
8/28/202615.5315.5315.3815.39521,40815.10
8/27/202615.5615.6015.4215.42367,53815.13
8/26/202615.5315.6215.4615.55500,74515.26
8/25/202615.4215.5215.3415.50345,67115.21
8/24/202615.3215.3815.2315.33369,99615.04
8/21/202615.1215.3515.1215.32301,21715.04
8/20/202615.2415.2415.0615.06418,04214.78
8/19/202615.3715.3815.1815.23379,13314.95
8/18/202615.3815.3915.2115.21581,17114.93
8/17/202615.5015.5215.3815.41356,14315.12
8/14/202615.5515.6715.4815.48326,57915.19
8/13/202615.9015.9015.7515.83928,13315.27
8/12/202615.8915.9015.7915.82749,38215.26
8/11/202615.8815.8915.7815.84498,31515.28
8/10/202615.7715.8615.7315.83614,13515.27
8/07/202615.5715.7215.5715.72592,11015.17
8/06/202615.5015.5715.4715.52510,94014.97
8/05/202615.4115.5015.3615.50504,40314.95
8/04/202615.2815.3915.2315.33441,13614.79
8/03/202615.1015.2415.0615.15552,84314.62
7/31/202615.1215.2014.9414.98779,33714.45
7/30/202614.9215.0614.9215.05485,35414.52
7/29/202615.1015.1814.8414.89596,05314.36
7/28/202615.1715.2015.1015.15424,60414.62
7/27/202615.2015.2215.0915.14478,97914.61
7/24/202615.1615.2515.0515.05462,62414.52
7/23/202615.3215.3615.0715.14665,41114.61
7/22/202615.4915.5115.3815.40369,29814.86
7/21/202615.4515.5215.4415.50358,88714.95
7/20/202615.3215.4315.3215.40309,06214.86
7/17/202615.3615.4315.2815.31639,37614.77
7/16/202615.6315.6615.5715.58407,52115.03
7/15/202615.7015.7615.6115.65471,15615.10
7/14/202615.8915.9515.8615.89507,17215.07
7/13/202615.8515.9315.8215.88711,91415.06
7/10/202615.7715.9015.7415.85314,14515.03
7/09/202615.7715.7815.6315.76465,96314.95
7/08/202615.6015.6715.5015.66357,41814.85
7/07/202615.8115.8915.6415.69426,82814.88
7/06/202615.8015.9515.8015.80489,22714.98
7/02/202615.7015.9315.6915.80327,37114.98
7/01/202615.6215.8815.6015.74659,40114.93