Canada markets close in 51 minutes

BlackRock ESG Capital Allocation Term Trust (ECAT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.78-0.02 (-0.12%)
As of 03:09PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202416.7716.8816.7716.7816.78108,479
May 06, 202416.6816.8816.6316.8016.80176,800
May 03, 202416.5616.6716.4716.6516.65164,000
May 02, 202416.4616.4616.3116.4016.4095,500
May 01, 202416.2016.4716.1416.3116.31231,300
Apr 30, 202416.3516.3716.0916.1016.10170,000
Apr 29, 202416.2516.3116.2216.2916.29121,800
Apr 26, 202416.1516.2416.1516.1916.19162,000
Apr 25, 202416.0716.1016.0116.0416.04168,300
Apr 24, 202416.3116.3116.1516.2516.25126,000
Apr 23, 202416.1416.2516.1416.2416.24167,400
Apr 22, 202416.1416.2115.9516.1016.10267,600
Apr 19, 202416.2216.2216.0216.0516.05150,200
Apr 18, 202416.1816.2716.1016.1816.18144,800
Apr 17, 202416.3316.3416.1516.1816.18110,000
Apr 16, 202416.1816.3116.1616.2016.20192,200
Apr 15, 202416.5316.5316.2516.2616.26130,700
Apr 12, 202416.6016.6316.3916.4416.44189,700
Apr 12, 20240.15 Dividend
Apr 11, 202416.7216.8916.6316.8316.68217,100
Apr 10, 202416.8316.8716.6016.6916.54225,300
Apr 09, 202417.0217.1016.9216.9416.79187,800
Apr 08, 202416.9517.0516.9217.0216.87131,300
Apr 05, 202416.8517.0316.8516.9216.77141,300
Apr 04, 202417.1017.1116.8116.8316.68308,300
Apr 03, 202416.9217.1116.9217.0116.86195,100
Apr 02, 202417.2817.2817.0517.0916.94168,800
Apr 01, 202417.3117.4017.2517.3817.23298,200
Mar 28, 202417.3117.4017.3117.3617.21543,000
Mar 27, 202417.1417.3117.1417.3017.15276,900
Mar 26, 202417.1217.2117.1217.1216.97233,300
Mar 25, 202416.9417.1416.9417.1216.97179,500
Mar 22, 202417.0217.0617.0017.0316.88156,500
Mar 21, 202416.9517.0416.9517.0216.87247,500
Mar 20, 202416.7816.9216.7516.8816.73335,500
Mar 19, 202416.5916.7716.5916.7316.58232,900
Mar 18, 202416.6216.7216.6116.6716.52205,400
Mar 15, 202416.6016.6516.5016.5316.38215,100
Mar 14, 202416.9317.0016.6616.6816.53166,300
Mar 14, 20240.15 Dividend
Mar 13, 202417.1017.1517.0817.0816.78130,300
Mar 12, 202417.1417.1617.0317.1216.82137,300
Mar 11, 202417.1117.1116.9917.0516.75194,400
Mar 08, 202417.1517.3017.0517.0716.77184,600
Mar 07, 202417.0117.1117.0117.1116.81205,800
Mar 06, 202416.8616.9816.8416.9616.66359,400
Mar 05, 202417.1717.2016.6616.7816.48585,200
Mar 04, 202417.1717.2617.1717.2216.92146,000
Mar 01, 202417.1817.3017.1317.2816.98308,200
Feb 29, 202417.1717.2017.0817.1216.82177,800
Feb 28, 202417.0417.0816.9617.0516.75198,500
Feb 27, 202417.1117.1617.0817.1416.84484,400
Feb 26, 202417.0817.1117.0217.0316.73411,600
Feb 23, 202417.0017.1216.9517.0216.72172,100
Feb 22, 202416.9016.9916.8816.9816.68162,100
Feb 21, 202416.6816.8116.6416.7316.44159,400
Feb 20, 202416.6616.7016.6016.6616.37239,400
Feb 16, 202416.7216.7516.6716.6916.40135,400
Feb 15, 202416.6216.7216.6216.7216.43207,400
Feb 14, 202416.5116.6916.4616.5616.27214,000
Feb 14, 20240.15 Dividend
Feb 13, 202416.8216.8516.6716.6716.23495,800
Feb 12, 202416.9717.0916.9717.0616.61303,400
Feb 09, 202416.8416.9816.8416.9716.52210,900
Feb 08, 202416.8016.8816.7816.8716.42275,700
Feb 07, 202416.6916.8116.6916.7816.34248,000
Feb 06, 202416.5716.6916.5716.6716.23224,400
Feb 05, 202416.5916.6016.3616.6016.16346,700
Feb 02, 202416.4516.5716.4216.5516.11200,000
Feb 01, 202416.4516.5316.3516.5116.07370,200
Jan 31, 202416.6616.6716.4016.4015.97404,700
Jan 30, 202416.8216.8216.6316.6616.22215,000
Jan 29, 202416.7416.8516.7416.8216.38322,900
Jan 26, 202416.6216.7516.6216.7116.27379,800
Jan 25, 202416.6616.7516.6116.6216.18363,100
Jan 24, 202416.4616.6316.4616.5916.15301,600
Jan 23, 202416.3816.4616.3516.4516.01216,200
Jan 22, 202416.3416.4416.3416.3815.95171,000
Jan 19, 202416.2116.3216.1816.3015.87206,200
Jan 18, 202416.2116.3316.1616.1915.76357,500
Jan 17, 202416.1116.2716.0916.1915.76371,700
Jan 16, 202416.2216.3116.1916.2315.80362,200
Jan 12, 202416.3016.3916.2516.2715.84204,800
Jan 11, 202416.3916.3916.1816.2415.81267,000
Jan 11, 20240.15 Dividend
Jan 10, 202416.4316.4816.3816.4815.90265,200
Jan 09, 202416.3916.4116.2516.3715.79296,400
Jan 08, 202416.2716.4316.2716.4315.85235,100
Jan 05, 202416.2516.2816.1416.2215.65231,300
Jan 04, 202416.0516.2016.0416.1815.61146,500
Jan 03, 202416.0416.1716.0116.0815.51296,500
Jan 02, 202416.0516.1616.0116.1215.55313,600
Dec 29, 202316.3416.3716.0616.1315.56557,800
Dec 28, 202316.3616.4516.2916.3615.78702,500
Dec 27, 202316.4016.4516.3516.4215.84578,200
Dec 26, 202316.3016.4316.3016.4215.84492,500
Dec 22, 202316.2716.4216.2716.3315.75233,800
Dec 21, 202316.1016.2816.1016.2415.67400,400
Dec 20, 202316.2616.3216.0516.0615.49439,900
Dec 19, 202316.1816.3016.1816.2615.69862,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...