BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 16.20 | 16.47 | 16.14 | 16.31 | 16.31 | 231,331 |
| 30 Apr 2024 | 16.35 | 16.37 | 16.09 | 16.10 | 16.10 | 170,000 |
| 29 Apr 2024 | 16.25 | 16.31 | 16.22 | 16.29 | 16.29 | 121,800 |
| 26 Apr 2024 | 16.15 | 16.24 | 16.15 | 16.19 | 16.19 | 162,000 |
| 25 Apr 2024 | 16.07 | 16.10 | 16.01 | 16.04 | 16.04 | 168,300 |
| 24 Apr 2024 | 16.31 | 16.31 | 16.15 | 16.25 | 16.25 | 126,000 |
| 23 Apr 2024 | 16.14 | 16.25 | 16.14 | 16.24 | 16.24 | 167,400 |
| 22 Apr 2024 | 16.14 | 16.21 | 15.95 | 16.10 | 16.10 | 267,600 |
| 19 Apr 2024 | 16.22 | 16.22 | 16.02 | 16.05 | 16.05 | 150,200 |
| 18 Apr 2024 | 16.18 | 16.27 | 16.10 | 16.18 | 16.18 | 144,800 |
| 17 Apr 2024 | 16.33 | 16.34 | 16.15 | 16.18 | 16.18 | 110,000 |
| 16 Apr 2024 | 16.18 | 16.31 | 16.16 | 16.20 | 16.20 | 192,200 |
| 15 Apr 2024 | 16.53 | 16.53 | 16.25 | 16.26 | 16.26 | 130,700 |
| 12 Apr 2024 | 16.60 | 16.63 | 16.39 | 16.44 | 16.44 | 189,700 |
| 12 Apr 2024 | 0.15 Dividend | |||||
| 11 Apr 2024 | 16.72 | 16.89 | 16.63 | 16.83 | 16.68 | 217,100 |
| 10 Apr 2024 | 16.83 | 16.87 | 16.60 | 16.69 | 16.54 | 225,300 |
| 09 Apr 2024 | 17.02 | 17.10 | 16.92 | 16.94 | 16.79 | 187,800 |
| 08 Apr 2024 | 16.95 | 17.05 | 16.92 | 17.02 | 16.87 | 131,300 |
| 05 Apr 2024 | 16.85 | 17.03 | 16.85 | 16.92 | 16.77 | 141,300 |
| 04 Apr 2024 | 17.10 | 17.11 | 16.81 | 16.83 | 16.68 | 308,300 |
| 03 Apr 2024 | 16.92 | 17.11 | 16.92 | 17.01 | 16.86 | 195,100 |
| 02 Apr 2024 | 17.28 | 17.28 | 17.05 | 17.09 | 16.94 | 168,800 |
| 01 Apr 2024 | 17.31 | 17.40 | 17.25 | 17.38 | 17.23 | 298,200 |
| 28 Mar 2024 | 17.31 | 17.40 | 17.31 | 17.36 | 17.21 | 543,000 |
| 27 Mar 2024 | 17.14 | 17.31 | 17.14 | 17.30 | 17.15 | 276,900 |
| 26 Mar 2024 | 17.12 | 17.21 | 17.12 | 17.12 | 16.97 | 233,300 |
| 25 Mar 2024 | 16.94 | 17.14 | 16.94 | 17.12 | 16.97 | 179,500 |
| 22 Mar 2024 | 17.02 | 17.06 | 17.00 | 17.03 | 16.88 | 156,500 |
| 21 Mar 2024 | 16.95 | 17.04 | 16.95 | 17.02 | 16.87 | 247,500 |
| 20 Mar 2024 | 16.78 | 16.92 | 16.75 | 16.88 | 16.73 | 335,500 |
| 19 Mar 2024 | 16.59 | 16.77 | 16.59 | 16.73 | 16.58 | 232,900 |
| 18 Mar 2024 | 16.62 | 16.72 | 16.61 | 16.67 | 16.52 | 205,400 |
| 15 Mar 2024 | 16.60 | 16.65 | 16.50 | 16.53 | 16.38 | 215,100 |
| 14 Mar 2024 | 16.93 | 17.00 | 16.66 | 16.68 | 16.53 | 166,300 |
| 14 Mar 2024 | 0.15 Dividend | |||||
| 13 Mar 2024 | 17.10 | 17.15 | 17.08 | 17.08 | 16.78 | 130,300 |
| 12 Mar 2024 | 17.14 | 17.16 | 17.03 | 17.12 | 16.82 | 137,300 |
| 11 Mar 2024 | 17.11 | 17.11 | 16.99 | 17.05 | 16.75 | 194,400 |
| 08 Mar 2024 | 17.15 | 17.30 | 17.05 | 17.07 | 16.77 | 184,600 |
| 07 Mar 2024 | 17.01 | 17.11 | 17.01 | 17.11 | 16.81 | 205,800 |
| 06 Mar 2024 | 16.86 | 16.98 | 16.84 | 16.96 | 16.66 | 359,400 |
| 05 Mar 2024 | 17.17 | 17.20 | 16.66 | 16.78 | 16.48 | 585,200 |
| 04 Mar 2024 | 17.17 | 17.26 | 17.17 | 17.22 | 16.92 | 146,000 |
| 01 Mar 2024 | 17.18 | 17.30 | 17.13 | 17.28 | 16.98 | 308,200 |
| 29 Feb 2024 | 17.17 | 17.20 | 17.08 | 17.12 | 16.82 | 177,800 |
| 28 Feb 2024 | 17.04 | 17.08 | 16.96 | 17.05 | 16.75 | 198,500 |
| 27 Feb 2024 | 17.11 | 17.16 | 17.08 | 17.14 | 16.84 | 484,400 |
| 26 Feb 2024 | 17.08 | 17.11 | 17.02 | 17.03 | 16.73 | 411,600 |
| 23 Feb 2024 | 17.00 | 17.12 | 16.95 | 17.02 | 16.72 | 172,100 |
| 22 Feb 2024 | 16.90 | 16.99 | 16.88 | 16.98 | 16.68 | 162,100 |
| 21 Feb 2024 | 16.68 | 16.81 | 16.64 | 16.73 | 16.44 | 159,400 |
| 20 Feb 2024 | 16.66 | 16.70 | 16.60 | 16.66 | 16.37 | 239,400 |
| 16 Feb 2024 | 16.72 | 16.75 | 16.67 | 16.69 | 16.40 | 135,400 |
| 15 Feb 2024 | 16.62 | 16.72 | 16.62 | 16.72 | 16.43 | 207,400 |
| 14 Feb 2024 | 16.51 | 16.69 | 16.46 | 16.56 | 16.27 | 214,000 |
| 14 Feb 2024 | 0.15 Dividend | |||||
| 13 Feb 2024 | 16.82 | 16.85 | 16.67 | 16.67 | 16.23 | 495,800 |
| 12 Feb 2024 | 16.97 | 17.09 | 16.97 | 17.06 | 16.61 | 303,400 |
| 09 Feb 2024 | 16.84 | 16.98 | 16.84 | 16.97 | 16.52 | 210,900 |
| 08 Feb 2024 | 16.80 | 16.88 | 16.78 | 16.87 | 16.42 | 275,700 |
| 07 Feb 2024 | 16.69 | 16.81 | 16.69 | 16.78 | 16.34 | 248,000 |
| 06 Feb 2024 | 16.57 | 16.69 | 16.57 | 16.67 | 16.23 | 224,400 |
| 05 Feb 2024 | 16.59 | 16.60 | 16.36 | 16.60 | 16.16 | 346,700 |
| 02 Feb 2024 | 16.45 | 16.57 | 16.42 | 16.55 | 16.11 | 200,000 |
| 01 Feb 2024 | 16.45 | 16.53 | 16.35 | 16.51 | 16.07 | 370,200 |
| 31 Jan 2024 | 16.66 | 16.67 | 16.40 | 16.40 | 15.97 | 404,700 |
| 30 Jan 2024 | 16.82 | 16.82 | 16.63 | 16.66 | 16.22 | 215,000 |
| 29 Jan 2024 | 16.74 | 16.85 | 16.74 | 16.82 | 16.38 | 322,900 |
| 26 Jan 2024 | 16.62 | 16.75 | 16.62 | 16.71 | 16.27 | 379,800 |
| 25 Jan 2024 | 16.66 | 16.75 | 16.61 | 16.62 | 16.18 | 363,100 |
| 24 Jan 2024 | 16.46 | 16.63 | 16.46 | 16.59 | 16.15 | 301,600 |
| 23 Jan 2024 | 16.38 | 16.46 | 16.35 | 16.45 | 16.01 | 216,200 |
| 22 Jan 2024 | 16.34 | 16.44 | 16.34 | 16.38 | 15.95 | 171,000 |
| 19 Jan 2024 | 16.21 | 16.32 | 16.18 | 16.30 | 15.87 | 206,200 |
| 18 Jan 2024 | 16.21 | 16.33 | 16.16 | 16.19 | 15.76 | 357,500 |
| 17 Jan 2024 | 16.11 | 16.27 | 16.09 | 16.19 | 15.76 | 371,700 |
| 16 Jan 2024 | 16.22 | 16.31 | 16.19 | 16.23 | 15.80 | 362,200 |
| 12 Jan 2024 | 16.30 | 16.39 | 16.25 | 16.27 | 15.84 | 204,800 |
| 11 Jan 2024 | 16.39 | 16.39 | 16.18 | 16.24 | 15.81 | 267,000 |
| 11 Jan 2024 | 0.15 Dividend | |||||
| 10 Jan 2024 | 16.43 | 16.48 | 16.38 | 16.48 | 15.90 | 265,200 |
| 09 Jan 2024 | 16.39 | 16.41 | 16.25 | 16.37 | 15.79 | 296,400 |
| 08 Jan 2024 | 16.27 | 16.43 | 16.27 | 16.43 | 15.85 | 235,100 |
| 05 Jan 2024 | 16.25 | 16.28 | 16.14 | 16.22 | 15.65 | 231,300 |
| 04 Jan 2024 | 16.05 | 16.20 | 16.04 | 16.18 | 15.61 | 146,500 |
| 03 Jan 2024 | 16.04 | 16.17 | 16.01 | 16.08 | 15.51 | 296,500 |
| 02 Jan 2024 | 16.05 | 16.16 | 16.01 | 16.12 | 15.55 | 313,600 |
| 29 Dec 2023 | 16.34 | 16.37 | 16.06 | 16.13 | 15.56 | 557,800 |
| 28 Dec 2023 | 16.36 | 16.45 | 16.29 | 16.36 | 15.78 | 702,500 |
| 27 Dec 2023 | 16.40 | 16.45 | 16.35 | 16.42 | 15.84 | 578,200 |
| 26 Dec 2023 | 16.30 | 16.43 | 16.30 | 16.42 | 15.84 | 492,500 |
| 22 Dec 2023 | 16.27 | 16.42 | 16.27 | 16.33 | 15.75 | 233,800 |
| 21 Dec 2023 | 16.10 | 16.28 | 16.10 | 16.24 | 15.67 | 400,400 |
| 20 Dec 2023 | 16.26 | 16.32 | 16.05 | 16.06 | 15.49 | 439,900 |
| 19 Dec 2023 | 16.18 | 16.30 | 16.18 | 16.26 | 15.69 | 862,200 |
| 18 Dec 2023 | 16.10 | 16.22 | 16.09 | 16.18 | 15.61 | 331,400 |
| 15 Dec 2023 | 16.05 | 16.09 | 16.01 | 16.06 | 15.49 | 298,300 |
| 14 Dec 2023 | 15.98 | 16.14 | 15.98 | 16.05 | 15.48 | 415,200 |
| 14 Dec 2023 | 0.125 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.