BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
16.09
+0.35 (2.22%)
At close: May 12, 2025, 4:00 PM
16.09
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
ECAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.18 | 16.18 | 16.02 | 16.09 | 16.09 | 2.22% | 319,108 |
| May 9, 2025 | 15.73 | 15.82 | 15.72 | 15.74 | 15.74 | 0.25% | 136,061 |
| May 8, 2025 | 15.57 | 15.84 | 15.57 | 15.70 | 15.70 | 1.16% | 155,837 |
| May 7, 2025 | 15.63 | 15.74 | 15.48 | 15.52 | 15.52 | -0.77% | 265,208 |
| May 6, 2025 | 15.65 | 15.72 | 15.57 | 15.64 | 15.64 | -0.57% | 150,490 |
| May 5, 2025 | 15.75 | 15.78 | 15.60 | 15.73 | 15.73 | -0.13% | 149,273 |
| May 2, 2025 | 15.86 | 15.86 | 15.57 | 15.75 | 15.75 | 0.70% | 195,476 |
| May 1, 2025 | 15.51 | 15.81 | 15.46 | 15.64 | 15.64 | 1.82% | 323,606 |
| Apr 30, 2025 | 15.15 | 15.36 | 15.03 | 15.36 | 15.36 | 0.85% | 341,923 |
| Apr 29, 2025 | 15.15 | 15.31 | 15.14 | 15.23 | 15.23 | 0.33% | 226,036 |
| Apr 28, 2025 | 15.15 | 15.22 | 15.03 | 15.18 | 15.18 | 0.86% | 217,000 |
| Apr 25, 2025 | 14.97 | 15.13 | 14.97 | 15.05 | 15.05 | 0.60% | 174,890 |
| Apr 24, 2025 | 14.82 | 15.02 | 14.74 | 14.96 | 14.96 | 1.63% | 217,572 |
| Apr 23, 2025 | 14.75 | 14.93 | 14.68 | 14.72 | 14.72 | 1.17% | 170,595 |
| Apr 22, 2025 | 14.40 | 14.60 | 14.38 | 14.55 | 14.55 | 1.75% | 186,734 |
| Apr 21, 2025 | 14.47 | 14.52 | 14.20 | 14.30 | 14.30 | -1.52% | 180,217 |
| Apr 17, 2025 | 14.59 | 14.66 | 14.49 | 14.52 | 14.52 | -0.34% | 146,012 |
| Apr 16, 2025 | 14.78 | 14.79 | 14.48 | 14.57 | 14.57 | -1.69% | 314,983 |
| Apr 15, 2025 | 14.88 | 14.96 | 14.74 | 14.82 | 14.82 | -2.44% | 179,685 |
| Apr 14, 2025 | 15.30 | 15.30 | 15.04 | 15.19 | 14.89 | 1.13% | 270,116 |
| Apr 11, 2025 | 14.92 | 15.05 | 14.77 | 15.02 | 14.72 | 1.42% | 191,134 |
| Apr 10, 2025 | 15.07 | 15.18 | 14.59 | 14.81 | 14.51 | -1.66% | 400,710 |
| Apr 9, 2025 | 14.07 | 15.12 | 14.01 | 15.06 | 14.76 | 6.28% | 360,837 |
| Apr 8, 2025 | 14.26 | 14.77 | 14.00 | 14.17 | 13.89 | 1.87% | 624,019 |
| Apr 7, 2025 | 14.16 | 14.37 | 13.35 | 13.91 | 13.63 | -4.53% | 827,419 |
| Apr 4, 2025 | 15.29 | 15.29 | 14.52 | 14.57 | 14.28 | -5.70% | 570,352 |
| Apr 3, 2025 | 15.60 | 15.70 | 15.45 | 15.45 | 15.14 | -3.26% | 557,638 |
| Apr 2, 2025 | 15.89 | 16.00 | 15.80 | 15.97 | 15.65 | 0.19% | 163,854 |
| Apr 1, 2025 | 15.77 | 16.06 | 15.70 | 15.94 | 15.62 | 1.08% | 540,174 |
| Mar 31, 2025 | 15.69 | 15.88 | 15.26 | 15.77 | 15.45 | -0.88% | 601,623 |
| Mar 28, 2025 | 16.10 | 16.17 | 15.84 | 15.91 | 15.59 | -0.93% | 348,898 |
| Mar 27, 2025 | 16.10 | 16.19 | 16.06 | 16.06 | 15.74 | -0.43% | 241,630 |
| Mar 26, 2025 | 16.23 | 16.30 | 16.09 | 16.13 | 15.81 | -0.55% | 173,717 |
| Mar 25, 2025 | 16.32 | 16.32 | 16.21 | 16.22 | 15.89 | -0.80% | 325,022 |
| Mar 24, 2025 | 16.30 | 16.39 | 16.26 | 16.35 | 16.02 | 0.74% | 351,023 |
| Mar 21, 2025 | 16.15 | 16.26 | 16.02 | 16.23 | 15.90 | 0.06% | 369,171 |
| Mar 20, 2025 | 16.23 | 16.38 | 16.15 | 16.22 | 15.89 | -0.06% | 430,714 |
| Mar 19, 2025 | 16.17 | 16.30 | 16.09 | 16.23 | 15.90 | 0.93% | 400,441 |
| Mar 18, 2025 | 16.10 | 16.25 | 16.07 | 16.08 | 15.76 | -0.50% | 336,503 |
| Mar 17, 2025 | 16.01 | 16.28 | 15.99 | 16.16 | 15.84 | 1.00% | 464,750 |
| Mar 14, 2025 | 16.08 | 16.28 | 15.90 | 16.00 | 15.68 | -2.02% | 717,423 |
| Mar 13, 2025 | 16.40 | 16.49 | 16.30 | 16.33 | 15.70 | -0.67% | 359,920 |
| Mar 12, 2025 | 16.34 | 16.48 | 16.30 | 16.44 | 15.81 | 1.42% | 508,315 |
| Mar 11, 2025 | 16.28 | 16.36 | 16.11 | 16.21 | 15.59 | 0.06% | 462,571 |
| Mar 10, 2025 | 16.44 | 16.48 | 16.20 | 16.20 | 15.58 | -2.06% | 561,546 |
| Mar 7, 2025 | 16.42 | 16.61 | 16.41 | 16.54 | 15.90 | 0.18% | 331,643 |
| Mar 6, 2025 | 16.65 | 16.74 | 16.44 | 16.51 | 15.88 | -1.37% | 597,768 |
| Mar 5, 2025 | 16.64 | 16.79 | 16.54 | 16.74 | 16.10 | 1.21% | 388,059 |
| Mar 4, 2025 | 16.64 | 16.64 | 16.33 | 16.54 | 15.90 | -0.60% | 348,793 |
| Mar 3, 2025 | 16.77 | 16.83 | 16.56 | 16.64 | 16.00 | - | 387,537 |