Australia markets open in 9 hours 39 minutes

BlackRock Capital Allocation Term Trust (BCAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.64-0.12 (-0.72%)
As of 10:21AM EDT. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 202416.7516.8016.6216.6416.6464,713
03 June 202416.5516.8516.5516.7616.76438,500
31 May 202416.4116.6016.3516.5116.51404,300
30 May 202416.4216.6816.2816.3516.35614,100
29 May 202416.7116.7516.3716.4516.45657,700
28 May 202417.0517.1716.6616.7216.721,148,700
24 May 202416.7916.9116.6316.9116.91689,400
23 May 202416.5417.1816.5416.7416.74997,800
22 May 202416.2716.6216.2716.5416.54637,700
21 May 202416.4316.4816.2016.2316.23361,700
20 May 202416.2616.4216.1016.4216.42713,400
17 May 202415.8315.9115.7515.7915.79249,200
16 May 202415.9015.9515.8315.8315.83182,400
15 May 202415.9115.9615.8115.9415.94252,000
14 May 202415.8015.9815.7615.8615.86258,500
14 May 20240.128 Dividend
13 May 202416.0116.0715.8415.8915.76201,000
10 May 202416.1216.1815.9616.0015.87150,700
09 May 202416.1716.1716.0216.0415.91148,500
08 May 202416.0216.1416.0216.0715.94121,100
07 May 202415.9716.0815.9616.0415.91152,400
06 May 202416.0016.1415.9315.9415.81229,400
03 May 202415.9616.0115.8315.9315.80179,000
02 May 202415.9215.9415.7615.8115.68185,300
01 May 202415.4815.9015.4315.7815.65611,300
30 Apr 202415.6115.6115.4115.4115.29228,200
29 Apr 202415.5015.5615.4615.5515.42152,100
26 Apr 202415.4615.5315.4215.4515.33174,500
25 Apr 202415.4015.4515.3115.3915.27216,000
24 Apr 202415.5315.5315.3615.4415.32132,800
23 Apr 202415.3415.4815.3415.4615.34151,700
22 Apr 202415.3215.4115.2315.3115.19291,600
19 Apr 202415.4015.4315.2515.2715.15173,900
18 Apr 202415.4015.4515.3015.3715.25183,600
17 Apr 202415.4715.4715.3215.3715.25167,400
16 Apr 202415.4415.5215.3315.3315.21400,600
15 Apr 202415.5815.7615.5015.5015.38288,100
12 Apr 202415.8215.8215.4915.5315.40425,700
12 Apr 20240.128 Dividend
11 Apr 202415.9316.2015.7816.0515.79328,300
10 Apr 202415.9716.0315.8515.8915.64222,500
09 Apr 202416.2016.2516.0116.0915.83195,000
08 Apr 202416.0816.1715.9716.1415.88173,700
05 Apr 202416.0016.2716.0016.1215.86184,100
04 Apr 202416.4316.4316.0116.0315.77311,600
03 Apr 202416.5016.5816.3416.4016.14142,900
02 Apr 202416.4516.6116.4216.5416.28303,400
01 Apr 202416.6516.6916.5516.6116.34391,800
28 Mar 202416.3816.8216.2916.6616.392,189,100
27 Mar 202416.1716.4116.1716.3216.06269,700
26 Mar 202416.3416.3916.1116.1415.88265,600
25 Mar 202416.1516.3816.1216.3216.06320,200
22 Mar 202416.1516.2516.0616.2215.96259,100
21 Mar 202415.9816.2015.9616.1515.89275,700
20 Mar 202415.7116.0515.6416.0115.75500,400
19 Mar 202415.4315.6415.4015.6015.35238,700
18 Mar 202415.5415.5715.4715.4915.24185,900
15 Mar 202415.4215.5115.4215.4815.23148,500
14 Mar 202415.6315.7515.4815.4915.24362,400
14 Mar 20240.128 Dividend
13 Mar 202415.7915.9015.7915.8715.49223,800
12 Mar 202415.8115.8615.7215.7315.351,522,500
11 Mar 202415.8615.8615.7615.7915.41145,500
08 Mar 202415.7615.8815.7515.8315.45137,900
07 Mar 202415.6915.8515.6715.8115.43156,000
06 Mar 202415.6415.7315.6215.6515.28152,400
05 Mar 202415.7215.7615.5115.5615.19232,200
04 Mar 202415.7415.7915.6815.6815.31137,300
01 Mar 202415.5115.8815.5115.7515.37340,500
29 Feb 202415.5615.6715.5115.5515.18234,700
28 Feb 202415.6515.6515.4615.5115.14379,300
27 Feb 202415.6015.7415.6015.6815.31369,200
26 Feb 202415.6015.6815.6015.6215.25213,400
23 Feb 202415.5715.6615.5615.6315.26193,100
22 Feb 202415.5015.5915.4915.5315.16457,400
21 Feb 202415.4115.5015.3615.3815.01303,100
20 Feb 202415.5115.5315.3815.4215.05509,600
16 Feb 202415.5815.5915.5115.5415.17155,200
15 Feb 202415.5715.5915.5115.5515.18189,100
14 Feb 202415.5115.5615.4615.4915.12308,500
14 Feb 20240.128 Dividend
13 Feb 202415.6215.6915.4715.5915.09316,400
12 Feb 202415.5815.7215.5115.7115.21165,200
09 Feb 202415.5615.6515.5615.5815.08230,600
08 Feb 202415.6015.6915.5315.5415.04230,600
07 Feb 202415.5015.7215.5015.6415.14181,600
06 Feb 202415.3515.6015.3515.4915.00194,400
05 Feb 202415.4515.4515.3515.4414.95227,100
02 Feb 202415.5015.5015.2515.3714.88440,500
01 Feb 202415.3615.5915.3515.5615.06351,000
31 Jan 202415.5015.5315.3015.3114.82332,700
30 Jan 202415.4515.5015.4315.5015.01216,700
29 Jan 202415.3415.4715.2915.4614.97228,300
26 Jan 202415.4015.4815.3115.3414.85330,400
25 Jan 202415.3915.4215.3515.4014.91206,400
24 Jan 202415.2815.3915.2815.3314.84248,700
23 Jan 202415.2015.2315.1515.2314.74292,100
22 Jan 202415.1115.2215.1115.1814.70441,900
19 Jan 202414.9915.1314.9015.1214.64424,100
18 Jan 202414.9615.0114.9415.0114.53233,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...