Skip to main content

Blackrock ESG Capital Allocation Trust (NY: ECAT )

17.59 +0.13 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 17.46 17.60 17.43 17.59 392,890 +0.13(+0.74%)
Nov 29, 2024 17.40 17.55 17.36 17.46 238,569 +0.11(+0.63%)
Nov 27, 2024 17.26 17.35 17.22 17.35 187,126 +0.11(+0.64%)
Nov 26, 2024 17.22 17.32 17.19 17.24 215,876 -0.01(-0.06%)
Nov 25, 2024 17.12 17.27 17.12 17.25 195,769 +0.19(+1.11%)
Nov 22, 2024 17.08 17.16 17.02 17.06 194,622 +0.03(+0.18%)
Nov 21, 2024 17.10 17.15 17.00 17.03 267,321 -0.01(-0.06%)
Nov 20, 2024 17.05 17.14 17.02 17.04 138,135 -0.07(-0.41%)
Nov 19, 2024 17.00 17.24 17.00 17.11 341,448 +0.04(+0.23%)
Nov 18, 2024 17.13 17.23 17.06 17.07 165,502 -0.06(-0.35%)
Nov 15, 2024 17.36 17.45 17.00 17.13 254,185 -0.27(-1.52%)
Nov 14, 2024 17.50 17.50 17.25 17.39 345,063 +0.03(+0.17%)
Nov 13, 2024 17.34 17.44 17.30 17.37 222,365 +0.10(+0.57%)
Nov 12, 2024 17.43 17.47 17.16 17.27 269,068 -0.22(-1.24%)
Nov 11, 2024 17.45 17.60 17.42 17.48 270,168 +0.10(+0.56%)
Nov 08, 2024 17.26 17.44 17.20 17.39 208,280 +0.14(+0.80%)
Nov 07, 2024 17.15 17.29 17.09 17.25 155,153 +0.20(+1.15%)
Nov 06, 2024 17.04 17.10 16.79 17.05 293,960 +0.28(+1.64%)
Nov 05, 2024 16.66 16.82 16.64 16.78 255,626 +0.12(+0.71%)
Nov 04, 2024 16.91 16.98 16.64 16.66 293,652 -0.26(-1.51%)
Nov 01, 2024 16.94 17.06 16.86 16.91 390,744 +0.05(+0.29%)
Oct 31, 2024 17.05 17.07 16.85 16.86 339,140 -0.18(-1.04%)
Oct 30, 2024 16.96 17.06 16.88 17.04 220,101 +0.14(+0.81%)
Oct 29, 2024 16.87 16.94 16.82 16.90 280,171 +0.06(+0.35%)
Oct 28, 2024 16.88 16.98 16.82 16.84 267,736 +0.00(+0.00%)
Oct 25, 2024 16.95 17.01 16.82 16.84 177,290 -0.11(-0.64%)
Oct 24, 2024 16.94 16.98 16.88 16.95 83,914 +0.03(+0.17%)
Oct 23, 2024 16.94 16.99 16.82 16.92 192,121 -0.12(-0.69%)
Oct 22, 2024 16.89 17.04 16.87 17.04 166,925 +0.14(+0.81%)
Oct 21, 2024 17.14 17.16 16.90 16.90 190,591 -0.15(-0.86%)
Oct 18, 2024 17.17 17.23 17.05 17.05 230,910 -0.10(-0.57%)
Oct 17, 2024 17.31 17.36 17.11 17.15 134,354 -0.09(-0.51%)
Oct 16, 2024 17.10 17.34 17.04 17.24 289,499 +0.14(+0.80%)
Oct 15, 2024 17.54 17.59 17.10 17.10 314,080 -0.36(-2.07%)
Oct 14, 2024 17.40 17.48 17.33 17.46 338,254 +0.10(+0.56%)
Oct 11, 2024 17.33 17.39 17.30 17.37 291,275 +0.09(+0.50%)
Oct 10, 2024 17.35 17.36 17.28 17.28 157,898 -0.07(-0.39%)
Oct 09, 2024 17.32 17.36 17.25 17.35 206,918 +0.08(+0.45%)
Oct 08, 2024 17.31 17.32 17.22 17.27 243,424 +0.09(+0.51%)
Oct 07, 2024 17.36 17.39 17.15 17.18 342,570 -0.09(-0.50%)
Oct 04, 2024 17.34 17.34 17.18 17.27 146,689 +0.06(+0.34%)
Oct 03, 2024 17.25 17.30 17.10 17.21 220,965 -0.09(-0.50%)
Oct 02, 2024 17.37 17.37 17.18 17.30 171,098 +0.02(+0.11%)
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.