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

15.74
+0.02 (0.13%)
NYSE· Last Trade: Jul 1st, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202615.6815.7915.6515.72770,34915.72
6/29/202615.4815.7015.3615.64674,15315.64
6/26/202615.3415.4215.2915.31452,85715.31
6/25/202615.5415.5415.3415.44361,62515.44
6/24/202615.3215.6615.1815.39454,87815.39
6/23/202615.3015.4415.3015.35315,86515.35
6/22/202615.5015.6515.4115.46334,89915.46
6/18/202615.4415.5315.2815.46339,10715.46
6/17/202615.3615.4515.2315.27420,68715.27
6/16/202615.4415.5715.3915.42473,88615.42
6/15/202615.4615.5215.3715.42350,24815.42
6/12/202615.2915.5815.2715.54663,67815.27
6/11/202615.1715.2715.0215.19866,73914.92
6/10/202615.1915.5015.1115.14556,18214.87
6/09/202615.3115.4815.0915.33467,07915.06
6/08/202615.5015.5015.2115.32453,55815.05
6/05/202615.6015.6515.3215.36525,12315.09
6/04/202615.5115.6715.5015.65343,72215.38
6/03/202615.7715.7715.6015.62447,34115.35
6/02/202615.7215.8615.7015.81593,84215.53
6/01/202615.6515.8215.5915.79732,51515.51
5/29/202615.6315.7015.5415.63665,48515.36
5/28/202615.4615.6315.4515.58582,48215.31
5/27/202615.5515.6415.4915.50537,62815.23
5/26/202615.4715.5815.4315.50519,04515.23
5/22/202615.2415.5115.2415.40396,19515.13
5/21/202615.1515.3015.1115.22399,85714.95
5/20/202615.1315.2015.0815.20302,79414.93
5/19/202615.0415.1515.0015.07311,41214.81
5/18/202615.0815.1414.9515.09424,32214.82
5/15/202615.2315.2715.0715.07489,88914.81
5/14/202615.6315.7115.5915.61614,04815.07
5/13/202615.4715.5915.3615.58688,34615.04
5/12/202615.2615.4015.1215.39446,52014.86
5/11/202615.1415.4015.1215.28724,34114.75
5/08/202615.1415.1915.0915.11415,58214.58
5/07/202615.0415.2415.0215.04679,08714.52
5/06/202615.0215.1215.0215.02687,48514.50
5/05/202614.9015.0014.9014.95458,64714.43
5/04/202614.8514.9614.8014.88412,44114.36
5/01/202614.8815.0814.8114.83788,38714.31
4/30/202614.7214.8514.7114.83656,89914.31
4/29/202614.6714.8614.5714.64418,64214.13
4/28/202614.6514.7514.5914.65375,93114.14
4/27/202614.7014.8514.6614.70435,21014.19
4/24/202614.4914.7014.4714.66524,52114.15
4/23/202614.4514.5114.3314.39407,58113.89
4/22/202614.6214.6314.4714.48472,55213.98
4/21/202614.5914.7014.4714.51330,01814.01
4/20/202614.6114.6914.5614.63257,69814.12
4/17/202614.6714.7214.5714.63472,94114.12
4/16/202614.6314.6914.4514.51417,33814.01
4/15/202614.8014.8714.6014.65474,23214.14
4/14/202615.0915.2015.0015.10471,14214.31
4/13/202614.7915.0014.6615.00652,86814.22
4/10/202614.8114.8314.6814.83477,66014.06
4/09/202614.5514.8014.5014.75437,42013.98
4/08/202614.4514.5614.4114.52470,16913.76
4/07/202614.1914.2013.9614.17427,59313.43
4/06/202613.9814.1413.8914.14502,41713.40
4/02/202613.5213.9613.5113.85325,29413.13
4/01/202613.7613.9813.7113.89868,50413.16