Skip to main content

Blackrock ESG Capital Allocation Trust (NY: ECAT )

16.44 -0.24 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 16.60 16.63 16.39 16.44 189,707 -0.24(-1.44%)
Apr 11, 2024 16.57 16.74 16.48 16.68 219,094 +0.14(+0.84%)
Apr 10, 2024 16.68 16.72 16.45 16.54 227,348 -0.25(-1.48%)
Apr 09, 2024 16.87 16.95 16.76 16.79 189,498 -0.08(-0.47%)
Apr 08, 2024 16.80 16.89 16.77 16.87 132,461 +0.10(+0.59%)
Apr 05, 2024 16.70 16.88 16.70 16.77 142,612 +0.09(+0.53%)
Apr 04, 2024 16.95 16.96 16.66 16.68 311,043 -0.18(-1.06%)
Apr 03, 2024 16.77 16.96 16.77 16.86 196,813 -0.08(-0.47%)
Apr 02, 2024 17.13 17.13 16.90 16.94 170,323 -0.29(-1.67%)
Apr 01, 2024 17.16 17.24 17.10 17.23 300,883 +0.02(+0.12%)
Mar 28, 2024 17.16 17.25 17.16 17.21 547,931 +0.06(+0.35%)
Mar 27, 2024 16.99 17.16 16.99 17.15 279,435 +0.18(+1.05%)
Mar 26, 2024 16.97 17.06 16.97 16.97 235,370 +0.00(+0.00%)
Mar 25, 2024 16.79 16.99 16.79 16.97 181,069 +0.09(+0.53%)
Mar 22, 2024 16.87 16.91 16.85 16.88 157,859 +0.01(+0.06%)
Mar 21, 2024 16.80 16.89 16.80 16.87 249,724 +0.14(+0.83%)
Mar 20, 2024 16.63 16.77 16.60 16.73 338,544 +0.15(+0.90%)
Mar 19, 2024 16.44 16.62 16.44 16.58 234,991 +0.06(+0.36%)
Mar 18, 2024 16.47 16.57 16.46 16.52 207,240 +0.14(+0.85%)
Mar 15, 2024 16.45 16.50 16.35 16.38 217,015 -0.15(-0.90%)
Mar 14, 2024 16.78 16.85 16.51 16.53 167,828 -0.25(-1.48%)
Mar 13, 2024 16.80 16.85 16.78 16.78 132,631 -0.04(-0.23%)
Mar 12, 2024 16.84 16.86 16.73 16.82 139,714 +0.07(+0.41%)
Mar 11, 2024 16.81 16.81 16.69 16.75 197,885 -0.02(-0.12%)
Mar 08, 2024 16.85 16.99 16.74 16.77 187,927 -0.04(-0.23%)
Mar 07, 2024 16.71 16.81 16.71 16.81 209,502 +0.15(+0.88%)
Mar 06, 2024 16.56 16.68 16.54 16.66 365,877 +0.18(+1.07%)
Mar 05, 2024 16.87 16.90 16.36 16.48 595,703 -0.43(-2.55%)
Mar 04, 2024 16.87 16.96 16.87 16.92 148,665 -0.06(-0.35%)
Mar 01, 2024 16.88 17.00 16.83 16.98 313,697 +0.16(+0.93%)
Feb 29, 2024 16.87 16.90 16.78 16.82 181,012 +0.07(+0.41%)
Feb 28, 2024 16.74 16.78 16.66 16.75 202,085 -0.09(-0.53%)
Feb 27, 2024 16.81 16.86 16.75 16.84 494,660 +0.11(+0.65%)
Feb 26, 2024 16.78 16.81 16.72 16.73 419,012 +0.01(+0.06%)
Feb 23, 2024 16.70 16.82 16.65 16.72 175,221 +0.04(+0.24%)
Feb 22, 2024 16.60 16.69 16.58 16.68 164,966 +0.25(+1.49%)
Feb 21, 2024 16.39 16.51 16.35 16.44 162,209 +0.07(+0.42%)
Feb 20, 2024 16.37 16.41 16.31 16.37 243,650 -0.03(-0.18%)
Feb 16, 2024 16.43 16.45 16.37 16.40 137,829 -0.03(-0.18%)
Feb 15, 2024 16.33 16.43 16.33 16.43 211,146 +0.16(+0.97%)
Feb 14, 2024 16.22 16.40 16.17 16.27 217,832 +0.04(+0.24%)
Feb 13, 2024 16.38 16.41 16.22 16.23 509,265 -0.38(-2.29%)
Feb 12, 2024 16.52 16.64 16.52 16.61 311,708 +0.09(+0.53%)
Feb 09, 2024 16.39 16.53 16.39 16.52 216,622 +0.10(+0.59%)
Feb 08, 2024 16.36 16.43 16.34 16.42 283,214 +0.09(+0.54%)
Feb 07, 2024 16.25 16.36 16.25 16.34 254,749 +0.11(+0.66%)
Feb 06, 2024 16.13 16.25 16.13 16.23 230,456 +0.07(+0.42%)
Feb 05, 2024 16.15 16.16 15.93 16.16 357,644 +0.05(+0.30%)
Feb 02, 2024 16.01 16.13 15.99 16.11 205,390 +0.04(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.