Canada markets closed

BlackRock Capital Allocation Term Trust (BCAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.23-0.19 (-1.16%)
At close: 04:00PM EDT
16.36 +0.13 (+0.80%)
After hours: 06:40PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202416.4316.4816.2016.2316.23361,300
May 20, 202416.2616.4216.1016.4216.42713,400
May 17, 202415.8315.9115.7515.7915.79249,200
May 16, 202415.9015.9515.8315.8315.83182,400
May 15, 202415.9115.9615.8115.9415.94252,000
May 14, 202415.8015.9815.7615.8615.86258,500
May 14, 20240.128 Dividend
May 13, 202416.0116.0715.8415.8915.76201,000
May 10, 202416.1216.1815.9616.0015.87150,700
May 09, 202416.1716.1716.0216.0415.91148,500
May 08, 202416.0216.1416.0216.0715.94121,100
May 07, 202415.9716.0815.9616.0415.91152,400
May 06, 202416.0016.1415.9315.9415.81229,400
May 03, 202415.9616.0115.8315.9315.80179,000
May 02, 202415.9215.9415.7615.8115.68185,300
May 01, 202415.4815.9015.4315.7815.65611,300
Apr 30, 202415.6115.6115.4115.4115.29228,200
Apr 29, 202415.5015.5615.4615.5515.42152,100
Apr 26, 202415.4615.5315.4215.4515.33174,500
Apr 25, 202415.4015.4515.3115.3915.27216,000
Apr 24, 202415.5315.5315.3615.4415.32132,800
Apr 23, 202415.3415.4815.3415.4615.34151,700
Apr 22, 202415.3215.4115.2315.3115.19291,600
Apr 19, 202415.4015.4315.2515.2715.15173,900
Apr 18, 202415.4015.4515.3015.3715.25183,600
Apr 17, 202415.4715.4715.3215.3715.25167,400
Apr 16, 202415.4415.5215.3315.3315.21400,600
Apr 15, 202415.5815.7615.5015.5015.38288,100
Apr 12, 202415.8215.8215.4915.5315.40425,700
Apr 12, 20240.128 Dividend
Apr 11, 202415.9316.2015.7816.0515.79328,300
Apr 10, 202415.9716.0315.8515.8915.64222,500
Apr 09, 202416.2016.2516.0116.0915.83195,000
Apr 08, 202416.0816.1715.9716.1415.88173,700
Apr 05, 202416.0016.2716.0016.1215.86184,100
Apr 04, 202416.4316.4316.0116.0315.77311,600
Apr 03, 202416.5016.5816.3416.4016.14142,900
Apr 02, 202416.4516.6116.4216.5416.28303,400
Apr 01, 202416.6516.6916.5516.6116.34391,800
Mar 28, 202416.3816.8216.2916.6616.392,189,100
Mar 27, 202416.1716.4116.1716.3216.06269,700
Mar 26, 202416.3416.3916.1116.1415.88265,600
Mar 25, 202416.1516.3816.1216.3216.06320,200
Mar 22, 202416.1516.2516.0616.2215.96259,100
Mar 21, 202415.9816.2015.9616.1515.89275,700
Mar 20, 202415.7116.0515.6416.0115.75500,400
Mar 19, 202415.4315.6415.4015.6015.35238,700
Mar 18, 202415.5415.5715.4715.4915.24185,900
Mar 15, 202415.4215.5115.4215.4815.23148,500
Mar 14, 202415.6315.7515.4815.4915.24362,400
Mar 14, 20240.128 Dividend
Mar 13, 202415.7915.9015.7915.8715.49223,800
Mar 12, 202415.8115.8615.7215.7315.351,522,500
Mar 11, 202415.8615.8615.7615.7915.41145,500
Mar 08, 202415.7615.8815.7515.8315.45137,900
Mar 07, 202415.6915.8515.6715.8115.43156,000
Mar 06, 202415.6415.7315.6215.6515.28152,400
Mar 05, 202415.7215.7615.5115.5615.19232,200
Mar 04, 202415.7415.7915.6815.6815.31137,300
Mar 01, 202415.5115.8815.5115.7515.37340,500
Feb 29, 202415.5615.6715.5115.5515.18234,700
Feb 28, 202415.6515.6515.4615.5115.14379,300
Feb 27, 202415.6015.7415.6015.6815.31369,200
Feb 26, 202415.6015.6815.6015.6215.25213,400
Feb 23, 202415.5715.6615.5615.6315.26193,100
Feb 22, 202415.5015.5915.4915.5315.16457,400
Feb 21, 202415.4115.5015.3615.3815.01303,100
Feb 20, 202415.5115.5315.3815.4215.05509,600
Feb 16, 202415.5815.5915.5115.5415.17155,200
Feb 15, 202415.5715.5915.5115.5515.18189,100
Feb 14, 202415.5115.5615.4615.4915.12308,500
Feb 14, 20240.128 Dividend
Feb 13, 202415.6215.6915.4715.5915.09316,400
Feb 12, 202415.5815.7215.5115.7115.21165,200
Feb 09, 202415.5615.6515.5615.5815.08230,600
Feb 08, 202415.6015.6915.5315.5415.04230,600
Feb 07, 202415.5015.7215.5015.6415.14181,600
Feb 06, 202415.3515.6015.3515.4915.00194,400
Feb 05, 202415.4515.4515.3515.4414.95227,100
Feb 02, 202415.5015.5015.2515.3714.88440,500
Feb 01, 202415.3615.5915.3515.5615.06351,000
Jan 31, 202415.5015.5315.3015.3114.82332,700
Jan 30, 202415.4515.5015.4315.5015.01216,700
Jan 29, 202415.3415.4715.2915.4614.97228,300
Jan 26, 202415.4015.4815.3115.3414.85330,400
Jan 25, 202415.3915.4215.3515.4014.91206,400
Jan 24, 202415.2815.3915.2815.3314.84248,700
Jan 23, 202415.2015.2315.1515.2314.74292,100
Jan 22, 202415.1115.2215.1115.1814.70441,900
Jan 19, 202414.9915.1314.9015.1214.64424,100
Jan 18, 202414.9615.0114.9415.0114.53233,900
Jan 17, 202414.9214.9514.8814.9414.46216,900
Jan 16, 202414.9115.0014.9114.9514.47256,800
Jan 12, 202414.9215.0214.9214.9914.51318,200
Jan 11, 202414.9014.9514.8114.9414.46381,900
Jan 11, 20240.128 Dividend
Jan 10, 202415.1015.1114.9815.0214.42469,900
Jan 09, 202414.9715.0914.9415.0514.45333,200
Jan 08, 202414.8814.9814.8814.9814.38265,900
Jan 05, 202414.8914.9314.7914.8314.23290,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...