Skip to main content

Blackrock ESG Capital Allocation Trust (NY: ECAT )

14.87 -0.16 (-1.06%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 15.14 15.16 15.02 15.03 179,194 -0.01(-0.07%)
Sep 19, 2023 14.99 15.11 14.99 15.04 245,124 +0.03(+0.20%)
Sep 18, 2023 14.99 15.10 14.99 15.01 148,463 -0.02(-0.13%)
Sep 15, 2023 14.98 15.07 14.98 15.03 190,218 -0.02(-0.13%)
Sep 14, 2023 15.02 15.11 15.00 15.05 249,401 +0.04(+0.30%)
Sep 13, 2023 15.10 15.10 14.99 15.01 233,380 -0.10(-0.66%)
Sep 12, 2023 15.18 15.23 15.02 15.10 205,576 -0.08(-0.52%)
Sep 11, 2023 15.22 15.23 15.16 15.18 69,432 +0.02(+0.13%)
Sep 08, 2023 15.10 15.20 15.10 15.16 275,503 +0.02(+0.13%)
Sep 07, 2023 15.02 15.15 15.02 15.14 222,851 -0.04(-0.26%)
Sep 06, 2023 15.29 15.29 15.14 15.18 92,299 -0.08(-0.52%)
Sep 05, 2023 15.37 15.45 15.20 15.26 140,775 -0.13(-0.84%)
Sep 01, 2023 15.37 15.46 15.31 15.39 209,817 +0.03(+0.19%)
Aug 31, 2023 15.43 15.43 15.34 15.36 202,656 +0.02(+0.13%)
Aug 30, 2023 15.29 15.37 15.25 15.34 198,986 +0.05(+0.32%)
Aug 29, 2023 15.15 15.31 15.12 15.29 217,552 +0.20(+1.31%)
Aug 28, 2023 15.17 15.17 15.05 15.09 126,323 +0.02(+0.13%)
Aug 25, 2023 15.01 15.11 14.91 15.07 246,406 +0.08(+0.53%)
Aug 24, 2023 15.06 15.12 14.97 15.00 195,006 -0.09(-0.59%)
Aug 23, 2023 14.99 15.08 14.98 15.08 219,760 +0.18(+1.20%)
Aug 22, 2023 15.06 15.06 14.90 14.91 146,932 -0.10(-0.66%)
Aug 21, 2023 15.01 15.04 14.93 15.01 381,379 +0.08(+0.53%)
Aug 18, 2023 14.94 14.98 14.89 14.93 129,367 -0.01(-0.07%)
Aug 17, 2023 15.10 15.10 14.91 14.94 149,089 -0.12(-0.79%)
Aug 16, 2023 15.24 15.24 15.04 15.05 174,244 -0.18(-1.17%)
Aug 15, 2023 15.31 15.31 15.19 15.23 273,732 -0.10(-0.65%)
Aug 14, 2023 15.27 15.35 15.21 15.33 135,964 +0.09(+0.62%)
Aug 11, 2023 15.27 15.30 15.24 15.24 120,200 -0.09(-0.58%)
Aug 10, 2023 15.35 15.45 15.27 15.33 103,095 +0.00(+0.00%)
Aug 09, 2023 15.38 15.43 15.32 15.33 173,717 -0.06(-0.38%)
Aug 08, 2023 15.41 15.51 15.34 15.39 190,224 -0.11(-0.70%)
Aug 07, 2023 15.47 15.64 15.47 15.49 237,265 +0.02(+0.13%)
Aug 04, 2023 15.49 15.55 15.42 15.47 208,060 +0.11(+0.70%)
Aug 03, 2023 15.40 15.44 15.32 15.37 136,993 -0.08(-0.51%)
Aug 02, 2023 15.59 15.72 15.42 15.44 205,707 -0.27(-1.69%)
Aug 01, 2023 15.68 15.75 15.68 15.71 168,428 -0.04(-0.25%)
Jul 31, 2023 15.73 15.84 15.70 15.75 246,350 +0.10(+0.63%)
Jul 28, 2023 15.56 15.69 15.56 15.65 146,709 +0.12(+0.76%)
Jul 27, 2023 15.72 15.73 15.53 15.53 198,017 -0.07(-0.44%)
Jul 26, 2023 15.62 15.63 15.54 15.60 128,728 +0.06(+0.38%)
Jul 25, 2023 15.56 15.63 15.54 15.54 109,659 -0.04(-0.25%)
Jul 24, 2023 15.58 15.59 15.50 15.58 204,271 +0.10(+0.64%)
Jul 21, 2023 15.60 15.60 15.46 15.48 222,897 -0.04(-0.25%)
Jul 20, 2023 15.54 15.60 15.50 15.52 298,845 -0.11(-0.69%)
Jul 19, 2023 15.72 15.79 15.58 15.63 212,570 +0.00(+0.00%)
Jul 18, 2023 15.67 15.70 15.60 15.63 192,043 -0.04(-0.25%)
Jul 17, 2023 15.64 15.67 15.56 15.67 151,745 +0.07(+0.44%)
Jul 14, 2023 15.58 15.64 15.58 15.60 160,026 -0.01(-0.06%)
Jul 13, 2023 15.59 15.64 15.53 15.61 270,800 +0.14(+0.92%)
Jul 12, 2023 15.41 15.52 15.41 15.47 175,394 +0.16(+1.02%)
Jul 11, 2023 15.27 15.33 15.27 15.31 168,902 +0.03(+0.19%)
Jul 10, 2023 15.26 15.31 15.23 15.28 231,102 +0.03(+0.19%)
Jul 07, 2023 15.18 15.36 15.18 15.25 182,735 +0.02(+0.13%)
Jul 06, 2023 15.30 15.33 15.23 15.23 240,619 -0.13(-0.83%)
Jul 05, 2023 15.27 15.44 15.26 15.36 530,921 +0.10(+0.64%)
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.