Skip to main content

Blackrock ESG Capital Allocation Trust (NY: ECAT )

17.51 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 17.55 17.64 17.34 17.51 1,305,468 +0.03(+0.17%)
Jul 18, 2024 17.85 17.88 17.39 17.48 391,916 -0.28(-1.58%)
Jul 17, 2024 17.70 17.91 17.70 17.76 473,792 +0.04(+0.23%)
Jul 16, 2024 17.97 18.02 17.70 17.72 366,803 -0.26(-1.45%)
Jul 15, 2024 17.76 18.14 17.71 17.98 483,588 +0.04(+0.22%)
Jul 12, 2024 17.97 18.14 17.85 17.94 198,436 -0.04(-0.22%)
Jul 11, 2024 18.00 18.00 17.78 17.98 328,362 -0.02(-0.11%)
Jul 10, 2024 17.81 18.01 17.80 18.00 334,458 +0.24(+1.35%)
Jul 09, 2024 17.96 17.96 17.66 17.76 283,858 -0.09(-0.50%)
Jul 08, 2024 17.89 17.94 17.73 17.85 218,075 +0.02(+0.11%)
Jul 05, 2024 17.73 17.87 17.68 17.83 236,908 +0.12(+0.68%)
Jul 03, 2024 17.62 17.71 17.60 17.71 136,665 +0.14(+0.80%)
Jul 02, 2024 17.67 17.70 17.55 17.57 155,783 -0.11(-0.62%)
Jul 01, 2024 17.55 17.74 17.50 17.68 325,315 +0.14(+0.80%)
Jun 28, 2024 17.66 17.76 17.51 17.54 399,124 +0.01(+0.06%)
Jun 27, 2024 17.55 17.60 17.46 17.53 228,712 +0.09(+0.52%)
Jun 26, 2024 17.16 17.46 17.16 17.44 329,469 +0.20(+1.16%)
Jun 25, 2024 17.28 17.33 17.24 17.24 136,358 -0.01(-0.06%)
Jun 24, 2024 17.34 17.47 17.21 17.25 154,197 +0.02(+0.12%)
Jun 21, 2024 17.17 17.31 17.12 17.23 300,297 +0.00(+0.00%)
Jun 20, 2024 17.36 17.43 17.22 17.23 219,938 -0.18(-1.03%)
Jun 18, 2024 17.47 17.47 17.34 17.41 196,967 +0.04(+0.23%)
Jun 17, 2024 17.35 17.40 17.20 17.37 353,230 -0.01(-0.06%)
Jun 14, 2024 17.41 17.62 17.24 17.38 321,498 -0.04(-0.25%)
Jun 13, 2024 17.32 17.45 17.32 17.42 314,664 +0.14(+0.80%)
Jun 12, 2024 17.40 17.44 17.29 17.29 285,104 -0.01(-0.06%)
Jun 11, 2024 17.35 17.35 17.21 17.30 160,510 +0.02(+0.11%)
Jun 10, 2024 17.32 17.43 17.23 17.28 228,123 -0.05(-0.28%)
Jun 07, 2024 17.30 17.39 17.26 17.32 135,540 +0.01(+0.06%)
Jun 06, 2024 17.33 17.41 17.30 17.31 287,632 -0.07(-0.40%)
Jun 05, 2024 17.40 17.41 17.22 17.38 491,436 +0.00(+0.00%)
Jun 04, 2024 17.41 17.46 17.30 17.38 194,889 -0.05(-0.28%)
Jun 03, 2024 17.40 17.48 17.31 17.43 311,151 +0.04(+0.23%)
May 31, 2024 17.25 17.46 17.19 17.39 357,254 +0.14(+0.80%)
May 30, 2024 17.24 17.32 17.13 17.26 392,759 -0.05(-0.28%)
May 29, 2024 17.51 17.53 17.17 17.30 443,752 -0.25(-1.40%)
May 28, 2024 17.67 17.69 17.51 17.55 611,292 +0.05(+0.28%)
May 24, 2024 17.29 17.53 17.21 17.50 607,871 +0.25(+1.43%)
May 23, 2024 17.06 17.64 16.98 17.26 674,428 +0.25(+1.45%)
May 22, 2024 17.00 17.06 16.95 17.01 429,728 +0.08(+0.46%)
May 21, 2024 17.01 17.08 16.90 16.93 333,325 -0.04(-0.23%)
May 20, 2024 16.86 17.06 16.75 16.97 468,424 +0.51(+3.11%)
May 17, 2024 16.42 16.48 16.40 16.46 141,643 -0.01(-0.06%)
May 16, 2024 16.51 16.52 16.42 16.47 159,209 -0.03(-0.18%)
May 15, 2024 16.43 16.52 16.42 16.50 167,901 +0.13(+0.78%)
May 14, 2024 16.42 16.47 16.29 16.37 240,294 +0.04(+0.24%)
May 13, 2024 16.54 16.56 16.32 16.33 95,834 -0.13(-0.77%)
May 10, 2024 16.49 16.56 16.42 16.46 157,180 +0.04(+0.24%)
May 09, 2024 16.39 16.42 16.30 16.42 158,318 +0.10(+0.60%)
May 08, 2024 16.36 16.44 16.30 16.32 139,691 -0.05(-0.30%)
May 07, 2024 16.34 16.45 16.34 16.37 136,295 +0.00(+0.00%)
May 06, 2024 16.25 16.45 16.20 16.37 181,401 +0.15(+0.90%)
May 03, 2024 16.14 16.24 16.04 16.22 168,307 +0.24(+1.52%)
May 02, 2024 16.04 16.04 15.89 15.98 98,025 +0.09(+0.55%)
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.