NYSE - Delayed Quote USD

BlackRock ESG Capital Allocation Term Trust (ECAT)

15.47
-0.16
(-1.02%)
At close: May 21 at 4:00:02 PM EDT
15.70
+0.23
+(1.49%)
Pre-Market: 9:02:24 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202515.6015.6715.3915.4715.47263,400
May 20, 202515.7015.7015.5315.6315.63257,000
May 19, 202515.6215.6815.5515.6815.68287,800
May 16, 202515.7115.8115.7015.7315.73161,800
May 15, 2025 0.3 Dividend
May 15, 202515.9016.0715.7115.7115.71262,500
May 14, 202516.2116.2816.1516.1815.88400,800
May 13, 202516.0616.2516.0416.2415.94527,500
May 12, 202516.1816.1816.0216.0915.79319,100
May 9, 202515.7315.8215.7215.7415.45136,100
May 8, 202515.5715.8415.5715.7015.41155,800
May 7, 202515.6315.7415.4815.5215.23265,200
May 6, 202515.6515.7215.5715.6415.35150,500
May 5, 202515.7515.7815.6015.7315.44149,300
May 2, 202515.8615.8615.5715.7515.46195,500
May 1, 202515.5115.8115.4615.6415.35323,600
Apr 30, 202515.1515.3615.0315.3615.08341,700
Apr 29, 202515.1515.3115.1415.2314.95226,000
Apr 28, 202515.1515.2215.0315.1814.90217,000
Apr 25, 202514.9715.1314.9715.0514.77174,900
Apr 24, 202514.8215.0214.7414.9614.68217,500
Apr 23, 202514.7514.9314.6814.7214.45170,500
Apr 22, 202514.4014.6014.3814.5514.28186,700
Apr 21, 202514.4714.5214.2014.3014.03180,200
Apr 17, 202514.5914.6614.4914.5214.25146,000
Apr 16, 202514.7814.7914.4814.5714.30315,000
Apr 15, 2025 0.304 Dividend
Apr 15, 202514.8814.9614.7414.8214.55179,600
Apr 14, 202515.3015.3015.0415.1914.61270,100
Apr 11, 202514.9215.0514.7715.0214.45191,100
Apr 10, 202515.0715.1814.5914.8114.24400,700
Apr 9, 202514.0715.1214.0115.0614.48360,800
Apr 8, 202514.2614.7714.0014.1713.63624,000
Apr 7, 202514.1614.3713.3513.9113.38827,400
Apr 4, 202515.2915.2914.5214.5714.01570,400
Apr 3, 202515.6015.7015.4515.4514.86557,600
Apr 2, 202515.8916.0015.8015.9715.36163,900
Apr 1, 202515.7716.0615.7015.9415.33540,200
Mar 31, 202515.6915.8815.2615.7715.17601,500
Mar 28, 202516.1016.1715.8415.9115.30348,800
Mar 27, 202516.1016.1916.0616.0615.45241,600
Mar 26, 202516.2316.3016.0816.1315.51173,700
Mar 25, 202516.3216.3216.2116.2215.60325,000
Mar 24, 202516.3016.3916.2616.3515.73351,000
Mar 21, 202516.1516.2616.0216.2315.61369,200
Mar 20, 202516.2316.3816.1516.2215.60430,600
Mar 19, 202516.1716.3016.0916.2315.61400,400
Mar 18, 202516.1016.2516.0716.0815.47336,500
Mar 17, 202516.0116.2815.9916.1615.54464,800
Mar 14, 2025 0.306 Dividend
Mar 14, 202516.0816.2815.9016.0015.39717,400
Mar 13, 202516.4016.4916.3016.3315.41359,900
Mar 12, 202516.3416.4816.3016.4415.52508,200
Mar 11, 202516.2816.3616.1116.2115.30462,600
Mar 10, 202516.4416.4816.2016.2015.29563,400
Mar 7, 202516.4216.6116.4116.5415.61331,600
Mar 6, 202516.6516.7416.4416.5115.58597,700
Mar 5, 202516.6416.7916.5416.7415.80388,000
Mar 4, 202516.6416.6416.3316.5415.61348,800
Mar 3, 202516.7716.8316.5616.6415.70387,500
Feb 28, 202516.4716.6416.4016.6415.70497,500
Feb 27, 202516.6416.6416.4116.4215.50445,500
Feb 26, 202516.5016.6416.4416.5315.60289,600
Feb 25, 202516.5116.6116.4016.4215.50432,400
Feb 24, 202516.6216.7616.4916.5115.58271,900
Feb 21, 202516.8416.8516.5016.5515.62260,200
Feb 20, 202516.8416.8916.7016.7715.83332,800
Feb 19, 202516.7316.8216.6716.7915.85301,900
Feb 18, 202516.8216.9216.7216.7715.83229,700
Feb 14, 2025 0.307 Dividend
Feb 14, 202516.8816.9316.7716.7715.83324,000
Feb 13, 202517.0117.1617.0017.1415.89390,100
Feb 12, 202516.9016.9916.8516.9815.74247,800
Feb 11, 202516.8916.9416.8416.9415.70238,900
Feb 10, 202516.9016.9316.8316.9215.68226,400
Feb 7, 202516.9316.9516.8016.8015.57277,500
Feb 6, 202516.8216.9216.8216.8615.63264,100
Feb 5, 202516.6216.8616.6216.8215.59356,900
Feb 4, 202516.4616.7416.4216.6215.40303,500
Feb 3, 202516.4816.7416.4016.6515.43362,400
Jan 31, 202516.6416.7616.5816.6215.40396,800
Jan 30, 202516.5716.6416.5316.6415.42323,700
Jan 29, 202516.6316.6916.4816.5315.32206,500
Jan 28, 202516.5116.6116.4216.5815.37267,800
Jan 27, 202516.5016.5816.3316.3915.19360,100
Jan 24, 202516.8016.8616.6516.6815.46287,700
Jan 23, 202516.7216.8516.7216.8015.57173,700
Jan 22, 202516.6816.8716.6216.8015.57359,400
Jan 21, 202516.7216.8616.6316.6815.46471,900
Jan 17, 202516.7216.7216.6216.6615.44238,900
Jan 16, 202516.6516.6816.6016.6215.40312,200
Jan 15, 2025 0.307 Dividend
Jan 15, 202516.5016.6316.4816.5815.37285,700
Jan 14, 202516.7416.8016.5416.6615.16452,700
Jan 13, 202516.5016.6816.4716.6815.18431,900
Jan 10, 202516.5016.5016.3316.4714.98377,500
Jan 8, 202516.4616.6116.3616.5815.08280,700
Jan 7, 202516.8016.8016.4416.5115.02282,500
Jan 6, 202516.8216.9416.6916.7615.25285,800
Jan 3, 202516.5416.6416.4716.6415.14217,200
Jan 2, 202516.4816.5916.3616.4014.92429,800
Dec 31, 202416.5516.6116.3716.4014.92480,500
Dec 30, 202416.8416.8416.5416.5515.06310,600
Dec 27, 202416.8616.9716.7416.8615.34304,000
Dec 26, 202417.0617.1216.9616.9915.46174,800
Dec 24, 202416.8217.1616.8217.0415.50330,500
Dec 23, 202416.8716.9616.7116.8815.36340,900
Dec 20, 202416.4716.8716.4016.7515.24346,900
Dec 19, 202416.9017.0016.6116.6415.14320,500
Dec 18, 202417.0517.2016.7716.8515.33315,800
Dec 17, 202417.2517.2917.0517.1115.57225,000
Dec 16, 2024 0.307 Dividend
Dec 16, 202417.2617.4217.2617.2915.73252,100
Dec 13, 202417.6217.7117.5017.5715.71342,000
Dec 12, 202417.6117.6817.5217.5215.66219,800
Dec 11, 202417.5517.7217.5517.6815.80272,600
Dec 10, 202417.5017.6517.4217.5015.64365,100
Dec 9, 202417.5617.5817.4017.5515.69192,900
Dec 6, 202417.4417.6417.4217.4715.62154,700
Dec 5, 202417.6317.6317.4417.4415.59171,500
Dec 4, 202417.4617.6017.3617.5315.67190,900
Dec 3, 202417.5417.6317.4617.4615.61321,300
Dec 2, 202417.4617.6017.4317.5915.72392,900
Nov 29, 202417.4017.5517.3617.4615.61238,600
Nov 27, 202417.2617.3517.2217.3515.51187,100
Nov 26, 202417.2217.3217.1917.2415.41215,900
Nov 25, 202417.1217.2717.1217.2515.42195,800
Nov 22, 202417.0817.1617.0217.0615.25194,600
Nov 21, 202417.1017.1517.0017.0315.22267,400
Nov 20, 202417.0517.1417.0217.0415.23138,100
Nov 19, 202417.0017.2417.0017.1115.29341,400
Nov 18, 202417.1317.2317.0617.0715.26165,500
Nov 15, 2024 0.305 Dividend
Nov 15, 202417.3617.4517.0017.1315.31254,200
Nov 14, 202417.8117.8117.5517.7015.55339,100
Nov 13, 202417.6417.7517.6017.6715.52218,500
Nov 12, 202417.7417.7717.4617.5715.44264,400
Nov 11, 202417.7617.9117.7317.7915.63266,600
Nov 8, 202417.5617.7517.5017.6915.54204,700
Nov 7, 202417.4517.5917.3917.5515.42152,500
Nov 6, 202417.3417.4017.0917.3515.24288,900
Nov 5, 202416.9517.1116.9317.0715.00251,200
Nov 4, 202417.2117.2816.9316.9514.89288,600
Nov 1, 202417.2417.3617.1617.2115.12383,900
Oct 31, 202417.3517.3717.1517.1615.08333,300
Oct 30, 202417.2617.3617.1817.3415.23216,300
Oct 29, 202417.1717.2417.1117.2015.11275,300
Oct 28, 202417.1817.2817.1217.1415.06263,100
Oct 25, 202417.2517.3117.1217.1415.06174,200
Oct 24, 202417.2417.2817.1817.2515.1582,200
Oct 23, 202417.2417.2917.1217.2215.13188,800
Oct 22, 202417.1917.3417.1717.3415.23164,000
Oct 21, 202417.4417.4617.2017.2015.11187,300
Oct 18, 202417.4717.5317.3517.3515.24226,900
Oct 17, 202417.6117.6717.4217.4515.33132,000
Oct 16, 202417.4017.6417.3417.5415.41284,500
Oct 15, 2024 0.302 Dividend
Oct 15, 202417.8517.9017.4017.4015.29308,700
Oct 14, 202418.0118.0917.9318.0715.61326,900
Oct 11, 202417.9318.0017.9017.9715.52281,400
Oct 10, 202417.9517.9717.8817.8815.45152,600
Oct 9, 202417.9217.9617.8517.9515.51200,000
Oct 8, 202417.9117.9217.8217.8715.44235,200
Oct 7, 202417.9618.0017.7517.7815.36331,000
Oct 4, 202417.9417.9417.7817.8715.44141,800
Oct 3, 202417.8517.9017.7017.8115.38213,500
Oct 2, 202417.9717.9717.7817.9015.46165,300
Oct 1, 202417.8217.9917.6617.8815.45344,100
Sep 30, 202417.7217.8817.6917.7415.32370,700
Sep 27, 202417.5017.6617.4517.6015.20167,800
Sep 26, 202417.5617.5617.3517.4015.03252,700
Sep 25, 202417.5417.6117.3017.3414.98241,600
Sep 24, 202417.6017.6217.4317.5415.15149,300
Sep 23, 202417.4017.5617.4017.4815.10142,200
Sep 20, 202417.5017.6017.3517.3715.00227,900
Sep 19, 202417.6417.6517.4417.4715.09222,700
Sep 18, 202417.4017.5517.3517.4715.09159,300
Sep 17, 202417.5217.6317.3617.4115.04170,300
Sep 16, 2024 0.301 Dividend
Sep 16, 202417.5817.7717.3317.5615.17217,900
Sep 13, 202417.6917.8417.5317.8115.12334,200
Sep 12, 202417.4617.6717.4117.5814.93168,100
Sep 11, 202417.3617.7117.2317.5014.86387,700
Sep 10, 202417.2417.4817.2417.3514.73201,100
Sep 9, 202417.3917.3917.2017.2414.64269,000
Sep 6, 202417.3517.4917.0617.0914.51351,300
Sep 5, 202417.3817.4917.2417.3414.73149,300
Sep 4, 202417.3417.6817.2817.3514.73307,000
Sep 3, 202417.5417.5517.3617.4214.79302,600
Aug 30, 202417.5117.5617.3617.5014.86321,900
Aug 29, 202417.5017.5017.3117.3914.77232,000
Aug 28, 202417.5217.6517.3117.3514.73222,600
Aug 27, 202417.9217.9317.4217.6114.95152,100
Aug 26, 202417.9017.9817.7117.8715.18185,100
Aug 23, 202417.4918.0017.4517.9015.20253,800
Aug 22, 202417.3617.5517.3617.5414.90127,800
Aug 21, 202417.3817.6417.1517.2914.68154,400
Aug 20, 202417.0217.2717.0217.2714.67165,000
Aug 19, 202416.8517.1416.8517.0514.48126,700
Aug 16, 202417.0017.0516.8316.8614.32201,600
Aug 15, 2024 0.3 Dividend
Aug 15, 202416.8717.0316.8717.0014.44183,200
Aug 14, 202417.0017.0616.8116.9514.14695,500
Aug 13, 202416.9317.0516.8716.9214.11313,800
Aug 12, 202416.7516.8916.7216.8914.09280,900
Aug 9, 202416.8516.8516.6316.6913.92381,900
Aug 8, 202416.6416.8316.6416.7113.94240,500
Aug 7, 202416.7016.8216.4216.4713.74400,600
Aug 6, 202416.4616.7016.4616.5613.81169,200
Aug 5, 202416.5016.5716.1216.3513.64812,900
Aug 2, 202417.1117.2016.9017.0714.24243,500
Aug 1, 202417.4517.5717.2317.2614.40543,900
Jul 31, 202417.5717.6717.3117.4514.56330,000
Jul 30, 202417.1517.3017.1117.2514.39150,100
Jul 29, 202417.1217.3117.0917.1214.28143,600
Jul 26, 202417.0517.2717.0517.0914.26170,400
Jul 25, 202417.1617.2816.8916.9714.16311,200
Jul 24, 202417.3517.4017.0217.1414.30322,600
Jul 23, 202417.5817.7317.3817.4614.57230,900
Jul 22, 202417.6517.8417.5317.5714.66224,100
Jul 19, 202417.5517.6417.3417.5114.611,305,500
Jul 18, 202417.8517.8817.3917.4814.58391,900
Jul 17, 202417.7017.9117.7017.7614.82473,800
Jul 16, 202417.9718.0217.7017.7214.78366,800
Jul 15, 2024 0.299 Dividend
Jul 15, 202417.7618.1417.7117.9815.00483,600
Jul 12, 202417.9718.1417.8517.9414.72198,400
Jul 11, 202418.0018.0017.7817.9814.75328,400
Jul 10, 202417.8118.0117.8018.0014.77334,500
Jul 9, 202417.9617.9617.6617.7614.57283,900
Jul 8, 202417.8917.9417.7417.8514.64218,100
Jul 5, 202417.7317.8717.6817.8314.63236,900
Jul 3, 202417.6217.7117.6017.7114.53136,700
Jul 2, 202417.6717.7017.5517.5714.41155,800
Jul 1, 202417.5517.7417.5017.6814.50325,300
Jun 28, 202417.6617.7617.5117.5414.39399,100
Jun 27, 202417.5517.6017.4617.5314.38228,700
Jun 26, 202417.1617.4617.1617.4414.31329,500
Jun 25, 202417.2817.3317.2417.2414.14136,400
Jun 24, 202417.3417.4717.2117.2514.15154,200
Jun 21, 202417.1717.3117.1217.2314.13300,300
Jun 20, 202417.3617.4317.2217.2314.13219,900
Jun 18, 202417.4717.4717.3417.4114.28197,000
Jun 17, 202417.3517.4017.2017.3714.25353,200
Jun 14, 2024 0.297 Dividend
Jun 14, 202417.4117.6217.2417.3814.26321,500
Jun 13, 202417.6217.7517.6217.7214.29309,400
Jun 12, 202417.7017.7417.5817.5814.18280,300
Jun 11, 202417.6517.6517.5017.5914.19157,800
Jun 10, 202417.6217.7317.5217.5714.17224,300
Jun 7, 202417.6017.6917.5517.6214.21133,300
Jun 6, 202417.6317.7117.6017.6114.20282,800
Jun 5, 202417.7017.7117.5117.6814.26483,200
Jun 4, 202417.7117.7617.5917.6814.26191,600
Jun 3, 202417.7017.7817.6417.7314.30305,900
May 31, 202417.5417.7617.4817.6914.27351,300
May 30, 202417.5317.6217.4217.5514.15386,200
May 29, 202417.8117.8317.4617.6014.20436,300
May 28, 202417.9717.9917.8117.8514.40601,000
May 24, 202417.5817.8317.5017.8014.36597,700
May 23, 202417.3517.9417.2717.5514.15663,100
May 22, 202417.2917.3517.2417.3013.95422,500

Related Tickers

BCAT BlackRock Capital Allocation Term Trust
14.56
-1.15%
 
BMEZ BlackRock Health Sciences Term Trust
14.39
-1.77%
 
BSTZ BlackRock Science and Technology Term Trust
19.07
+0.10%
 
AOD Abrdn Total Dynamic Dividend Fund
8.54
-0.81%
 
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
19.76
-1.30%
 
ASGI Abrdn Global Infrastructure Income Fund
19.41
-0.72%
 
EIC Eagle Point Income Company Inc.
14.12
-0.21%
 
AVK Advent Convertible and Income Fund
11.45
-1.80%
 
CII BlackRock Enhanced Large Cap Core Fund, Inc.
19.76
-0.95%
 
NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
13.01
-2.40%