BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest (ECAT)
15.14
-0.08 (-0.53%)
NYSE · Last Trade: Mar 1st, 12:14 AM EST
Historical Prices For BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest (ECAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 15.15 | 15.23 | 15.07 | 15.14 | 664,772 | 15.14 |
| 2/26/2026 | 15.30 | 15.30 | 15.16 | 15.22 | 519,047 | 15.22 |
| 2/25/2026 | 15.10 | 15.29 | 15.10 | 15.24 | 420,728 | 15.24 |
| 2/24/2026 | 14.98 | 15.12 | 14.98 | 15.11 | 355,118 | 15.11 |
| 2/23/2026 | 15.05 | 15.10 | 14.97 | 14.99 | 320,776 | 14.99 |
| 2/20/2026 | 15.00 | 15.11 | 15.00 | 15.05 | 368,905 | 15.05 |
| 2/19/2026 | 15.09 | 15.10 | 14.96 | 15.03 | 482,260 | 15.03 |
| 2/18/2026 | 15.07 | 15.25 | 15.03 | 15.12 | 601,602 | 15.12 |
| 2/17/2026 | 15.21 | 15.26 | 14.95 | 15.02 | 784,065 | 15.02 |
| 2/13/2026 | 15.17 | 15.26 | 15.04 | 15.22 | 562,507 | 15.22 |
| 2/12/2026 | 15.60 | 15.67 | 15.37 | 15.39 | 837,243 | 15.11 |
| 2/11/2026 | 15.67 | 15.70 | 15.56 | 15.56 | 661,310 | 15.28 |
| 2/10/2026 | 15.67 | 15.67 | 15.56 | 15.60 | 449,688 | 15.32 |
| 2/09/2026 | 15.36 | 15.57 | 15.35 | 15.52 | 467,902 | 15.24 |
| 2/06/2026 | 15.17 | 15.35 | 15.14 | 15.35 | 396,344 | 15.07 |
| 2/05/2026 | 15.16 | 15.22 | 15.02 | 15.13 | 844,206 | 14.86 |
| 2/04/2026 | 15.42 | 15.51 | 15.10 | 15.30 | 894,012 | 15.02 |
| 2/03/2026 | 15.55 | 15.56 | 15.35 | 15.37 | 868,655 | 15.09 |
| 2/02/2026 | 15.48 | 15.58 | 15.43 | 15.49 | 638,270 | 15.21 |
| 1/30/2026 | 15.55 | 15.58 | 15.37 | 15.44 | 753,468 | 15.16 |
| 1/29/2026 | 15.52 | 15.59 | 15.38 | 15.56 | 602,426 | 15.28 |
| 1/28/2026 | 15.64 | 15.65 | 15.48 | 15.50 | 395,547 | 15.22 |
| 1/27/2026 | 15.58 | 15.63 | 15.51 | 15.53 | 299,764 | 15.25 |
| 1/26/2026 | 15.57 | 15.59 | 15.51 | 15.52 | 211,535 | 15.24 |
| 1/23/2026 | 15.52 | 15.55 | 15.47 | 15.50 | 353,015 | 15.22 |
| 1/22/2026 | 15.45 | 15.54 | 15.45 | 15.50 | 285,818 | 15.22 |
| 1/21/2026 | 15.31 | 15.49 | 15.30 | 15.41 | 656,160 | 15.13 |
| 1/20/2026 | 15.51 | 15.62 | 15.32 | 15.33 | 541,989 | 15.05 |
| 1/16/2026 | 16.00 | 16.02 | 15.88 | 15.91 | 560,609 | 15.35 |
| 1/15/2026 | 15.98 | 16.01 | 15.91 | 15.94 | 391,143 | 15.38 |
| 1/14/2026 | 16.00 | 16.02 | 15.83 | 15.88 | 336,449 | 15.32 |
| 1/13/2026 | 16.00 | 16.00 | 15.90 | 15.97 | 398,082 | 15.41 |
| 1/12/2026 | 15.73 | 15.97 | 15.70 | 15.92 | 719,051 | 15.36 |
| 1/09/2026 | 15.77 | 15.80 | 15.71 | 15.75 | 391,182 | 15.20 |
| 1/08/2026 | 15.68 | 15.77 | 15.63 | 15.77 | 349,849 | 15.22 |
| 1/07/2026 | 15.75 | 15.79 | 15.67 | 15.71 | 335,531 | 15.16 |
| 1/06/2026 | 15.73 | 15.80 | 15.69 | 15.72 | 560,876 | 15.17 |
| 1/05/2026 | 15.64 | 15.79 | 15.60 | 15.75 | 384,333 | 15.20 |
| 1/02/2026 | 15.55 | 15.61 | 15.34 | 15.58 | 561,263 | 15.03 |
| 12/31/2025 | 15.59 | 15.64 | 15.38 | 15.38 | 674,842 | 14.84 |
| 12/30/2025 | 15.48 | 15.60 | 15.44 | 15.59 | 570,852 | 15.04 |
| 12/29/2025 | 15.56 | 15.59 | 15.46 | 15.52 | 596,859 | 14.98 |
| 12/26/2025 | 15.62 | 15.66 | 15.57 | 15.59 | 219,021 | 15.04 |
| 12/24/2025 | 15.62 | 15.65 | 15.53 | 15.58 | 509,133 | 15.03 |
| 12/23/2025 | 15.58 | 15.67 | 15.56 | 15.59 | 456,141 | 15.04 |
| 12/22/2025 | 15.60 | 15.65 | 15.51 | 15.61 | 491,877 | 15.06 |
| 12/19/2025 | 15.78 | 15.93 | 15.70 | 15.93 | 228,172 | 15.10 |
| 12/18/2025 | 15.71 | 15.82 | 15.60 | 15.68 | 332,019 | 14.86 |
| 12/17/2025 | 15.77 | 15.80 | 15.55 | 15.57 | 303,842 | 14.76 |
| 12/16/2025 | 15.85 | 15.85 | 15.65 | 15.65 | 428,622 | 14.84 |
| 12/15/2025 | 15.77 | 15.83 | 15.72 | 15.79 | 476,973 | 14.97 |
| 12/12/2025 | 15.82 | 15.89 | 15.64 | 15.74 | 308,777 | 14.92 |
| 12/11/2025 | 15.63 | 15.79 | 15.63 | 15.79 | 283,005 | 14.97 |
| 12/10/2025 | 15.67 | 15.74 | 15.55 | 15.70 | 379,737 | 14.88 |
| 12/09/2025 | 15.72 | 15.78 | 15.65 | 15.67 | 357,176 | 14.86 |
| 12/08/2025 | 15.90 | 15.90 | 15.71 | 15.79 | 246,722 | 14.97 |
| 12/05/2025 | 15.86 | 15.98 | 15.83 | 15.83 | 198,449 | 15.01 |
| 12/04/2025 | 15.92 | 15.95 | 15.84 | 15.90 | 133,639 | 15.07 |
| 12/03/2025 | 15.77 | 15.93 | 15.74 | 15.92 | 242,172 | 15.09 |
| 12/02/2025 | 16.00 | 16.05 | 15.70 | 15.80 | 553,053 | 14.98 |
| 12/01/2025 | 15.95 | 16.07 | 15.92 | 16.01 | 405,205 | 15.18 |