Skip to main content

Blackrock ESG Capital Allocation Trust (NY: ECAT )

17.62 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 13.59 13.76 13.44 13.56 517,768 +0.03(+0.24%)
Mar 30, 2022 13.32 13.71 13.24 13.53 315,750 +0.20(+1.53%)
Mar 29, 2022 13.24 13.37 13.14 13.33 344,434 +0.13(+0.99%)
Mar 28, 2022 13.18 13.25 13.04 13.20 148,826 +0.02(+0.12%)
Mar 25, 2022 13.29 13.34 13.07 13.18 258,490 -0.11(-0.86%)
Mar 24, 2022 13.10 13.33 13.01 13.29 309,079 +0.24(+1.81%)
Mar 23, 2022 13.20 13.20 13.01 13.06 251,735 -0.11(-0.80%)
Mar 22, 2022 13.03 13.20 13.02 13.16 184,757 +0.20(+1.51%)
Mar 21, 2022 13.27 13.36 12.91 12.97 401,932 -0.34(-2.57%)
Mar 18, 2022 13.04 13.38 13.04 13.31 513,051 +0.16(+1.24%)
Mar 17, 2022 12.67 13.27 12.67 13.15 436,672 +0.46(+3.66%)
Mar 16, 2022 12.43 12.85 12.43 12.68 468,734 +0.26(+2.10%)
Mar 15, 2022 12.31 12.58 12.03 12.42 718,729 +0.12(+0.99%)
Mar 14, 2022 12.64 12.76 12.22 12.30 302,159 -0.30(-2.39%)
Mar 11, 2022 12.70 12.85 12.60 12.60 275,466 -0.03(-0.26%)
Mar 10, 2022 12.58 12.74 12.50 12.63 432,493 -0.15(-1.20%)
Mar 09, 2022 12.71 13.01 12.65 12.79 356,023 +0.23(+1.80%)
Mar 08, 2022 12.50 13.14 12.05 12.56 628,819 +0.02(+0.19%)
Mar 07, 2022 12.91 12.92 12.42 12.54 460,383 -0.37(-2.88%)
Mar 04, 2022 13.09 13.14 12.79 12.91 489,970 -0.27(-2.09%)
Mar 03, 2022 13.10 13.27 13.10 13.18 465,582 +0.11(+0.87%)
Mar 02, 2022 13.08 13.15 12.96 13.07 468,483 +0.13(+1.00%)
Mar 01, 2022 13.06 13.16 12.90 12.94 405,282 -0.19(-1.48%)
Feb 28, 2022 13.18 13.24 13.02 13.14 231,942 -0.06(-0.49%)
Feb 25, 2022 12.97 13.28 12.93 13.20 362,156 +0.22(+1.68%)
Feb 24, 2022 12.62 13.02 12.42 12.98 624,582 +0.09(+0.69%)
Feb 23, 2022 13.18 13.21 12.83 12.89 347,055 -0.23(-1.73%)
Feb 22, 2022 13.27 13.41 12.97 13.12 309,361 -0.26(-1.94%)
Feb 18, 2022 13.38 0 -0.11(-0.84%)
Feb 17, 2022 13.48 13.67 13.38 13.49 227,925 -0.19(-1.36%)
Feb 16, 2022 13.59 13.75 13.52 13.68 266,912 +0.09(+0.65%)
Feb 15, 2022 13.61 13.76 13.53 13.59 256,283 +0.06(+0.42%)
Feb 14, 2022 13.77 14.16 13.49 13.53 180,492 -0.10(-0.71%)
Feb 11, 2022 13.81 13.97 13.61 13.63 181,734 -0.25(-1.80%)
Feb 10, 2022 14.19 14.19 13.81 13.88 639,895 -0.31(-2.21%)
Feb 09, 2022 13.90 14.20 13.83 14.19 273,600 +0.37(+2.68%)
Feb 08, 2022 13.91 13.98 13.69 13.82 456,074 -0.03(-0.23%)
Feb 07, 2022 14.08 14.32 13.84 13.85 248,045 -0.21(-1.49%)
Feb 04, 2022 13.95 14.21 13.95 14.06 211,314 -0.04(-0.29%)
Feb 03, 2022 13.95 14.26 14.10 189,340 -0.19(-1.35%)
Feb 02, 2022 14.35 14.47 13.97 14.30 254,910 -0.02(-0.11%)
Feb 01, 2022 14.03 14.47 13.98 14.31 215,326 +0.27(+1.89%)
Jan 31, 2022 14.02 14.05 251,657 +0.17(+1.22%)
Jan 28, 2022 13.66 13.88 13.53 13.88 163,306 +0.19(+1.41%)
Jan 27, 2022 13.67 13.91 13.57 13.69 258,993 +0.09(+0.65%)
Jan 26, 2022 13.73 13.98 13.54 13.60 357,352 +0.03(+0.24%)
Jan 25, 2022 13.54 13.76 13.33 13.57 433,895 -0.06(-0.47%)
Jan 24, 2022 13.59 13.77 13.15 13.63 592,135 -0.20(-1.45%)
Jan 21, 2022 14.03 14.22 13.83 13.83 296,483 -0.31(-2.16%)
Jan 20, 2022 14.39 14.53 14.10 14.14 357,833 -0.23(-1.57%)
Jan 19, 2022 14.51 14.84 14.35 14.36 269,602 -0.13(-0.89%)
Jan 18, 2022 14.68 14.71 14.48 14.49 194,334 -0.36(-2.44%)
Jan 14, 2022 14.85 0 +0.02(+0.11%)
Jan 13, 2022 15.00 15.00 14.80 14.84 145,314 -0.09(-0.59%)
Jan 12, 2022 14.92 14.97 14.80 14.92 238,682 +0.11(+0.76%)
Jan 11, 2022 14.80 14.82 14.64 14.81 169,010 +0.10(+0.65%)
Jan 10, 2022 14.79 14.79 14.57 14.72 168,855 -0.11(-0.76%)
Jan 07, 2022 14.87 14.87 14.73 14.83 207,479 +0.03(+0.22%)
Jan 06, 2022 14.80 14.91 14.75 14.80 286,555 -0.08(-0.54%)
Jan 05, 2022 15.04 15.12 14.84 14.88 196,820 -0.27(-1.79%)
Jan 04, 2022 15.15 15.25 14.96 15.15 307,198 +0.01(+0.05%)
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.