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

15.63
+0.05 (0.32%)
NYSE· Last Trade: Jun 1st, 1:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202615.6315.7015.5415.63665,48515.63
5/28/202615.4615.6315.4515.58582,48215.58
5/27/202615.5515.6415.4915.50537,62815.50
5/26/202615.4715.5815.4315.50519,04515.50
5/22/202615.2415.5115.2415.40396,19515.40
5/21/202615.1515.3015.1115.22399,85715.22
5/20/202615.1315.2015.0815.20302,79415.20
5/19/202615.0415.1515.0015.07311,41215.07
5/18/202615.0815.1414.9515.09424,32215.09
5/15/202615.2315.2715.0715.07489,88915.07
5/14/202615.6315.7115.5915.61614,04815.34
5/13/202615.4715.5915.3615.58688,34615.31
5/12/202615.2615.4015.1215.39446,52015.12
5/11/202615.1415.4015.1215.28724,34115.01
5/08/202615.1415.1915.0915.11415,58214.85
5/07/202615.0415.2415.0215.04679,08714.78
5/06/202615.0215.1215.0215.02687,48514.76
5/05/202614.9015.0014.9014.95458,64714.69
5/04/202614.8514.9614.8014.88412,44114.62
5/01/202614.8815.0814.8114.83788,38714.57
4/30/202614.7214.8514.7114.83656,89914.57
4/29/202614.6714.8614.5714.64418,64214.38
4/28/202614.6514.7514.5914.65375,93114.39
4/27/202614.7014.8514.6614.70435,21014.44
4/24/202614.4914.7014.4714.66524,52114.40
4/23/202614.4514.5114.3314.39407,58114.14
4/22/202614.6214.6314.4714.48472,55214.23
4/21/202614.5914.7014.4714.51330,01814.26
4/20/202614.6114.6914.5614.63257,69814.37
4/17/202614.6714.7214.5714.63472,94114.37
4/16/202614.6314.6914.4514.51417,33814.26
4/15/202614.8014.8714.6014.65474,23214.39
4/14/202615.0915.2015.0015.10471,14214.57
4/13/202614.7915.0014.6615.00652,86814.47
4/10/202614.8114.8314.6814.83477,66014.31
4/09/202614.5514.8014.5014.75437,42014.23
4/08/202614.4514.5614.4114.52470,16914.01
4/07/202614.1914.2013.9614.17427,59313.67
4/06/202613.9814.1413.8914.14502,41713.64
4/02/202613.5213.9613.5113.85325,29413.36
4/01/202613.7613.9813.7113.89868,50413.40
3/31/202613.6113.8513.4913.581,152,03513.10
3/30/202613.5313.5713.3613.38500,70212.91
3/27/202613.5313.6613.3813.40708,68312.93
3/26/202613.8613.9213.6613.66557,18013.18
3/25/202613.8014.0113.7813.94435,78713.45
3/24/202613.4513.6913.4013.64511,05013.16
3/23/202613.5913.7213.4813.57710,85713.09
3/20/202613.6913.7413.3713.45871,32312.98
3/19/202613.9213.9613.7213.82694,74413.33
3/18/202614.0514.1513.9814.03357,52513.54
3/17/202614.0314.1414.0014.12296,11513.62
3/16/202614.0214.1413.9413.98452,51013.49
3/13/202614.3314.4113.8813.90903,37113.41
3/12/202614.6014.6214.4714.53567,24713.75
3/11/202614.6014.7314.5714.64457,16113.85
3/10/202614.5514.7914.5314.63495,11513.85
3/09/202614.5314.6314.2614.57659,32513.79
3/06/202614.6014.6914.5214.59525,08113.81
3/05/202614.8514.8514.7414.75782,84913.96
3/04/202615.0915.0914.8214.82868,98514.03
3/03/202615.0715.0714.7814.961,088,55914.16
3/02/202615.0915.2015.0615.12669,39314.31