Dark

BCAT
BlackRock Capital Allocation Term Trust
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 3:59:56 PM EDT

15.77USD+0.960%(+0.15)1,046,054

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:26:30 AM EDT

15.63USD+0.064%(+0.01)148

After-hours

Jul 31, 2026 4:00:30 PM EDT

15.76USD-0.063%(-0.01)4,423

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	15.7600	15.8500	15.6900	15.7600	+0.896%	1,046,151	0.000%
2026-07-30	15.4500	15.6650	15.3704	15.6200	+1.759%	570,086	+0.896%
2026-07-29	15.4900	15.5400	15.3100	15.3500	-0.583%	663,283	+2.671%
2026-07-28	15.3600	15.4520	15.3100	15.4400	+0.521%	441,576	+2.073%
2026-07-27	15.3800	15.4998	15.2500	15.3600	+0.327%	549,751	+2.604%
2026-07-24	15.4800	15.5300	15.3100	15.3100	-0.906%	514,780	+2.939%
2026-07-23	15.5500	15.5800	15.4200	15.4500	-1.278%	601,623	+2.006%
2026-07-22	15.5700	15.7550	15.5700	15.6500	+0.192%	566,278	+0.703%
2026-07-21	15.5300	15.6800	15.4200	15.6200	+1.035%	536,545	+0.896%
2026-07-20	15.5000	15.5900	15.4600	15.4600	+0.130%	540,667	+1.940%
2026-07-17	15.5100	15.5455	15.3800	15.4400	-1.216%	2,767,217	+2.073%
2026-07-16	15.6200	15.6550	15.5300	15.6300	-0.509%	722,697	+0.832%
2026-07-15	15.7500	15.7900	15.6700	15.7100	-1.690%	955,952	+0.318%
2026-07-14	16.0700	16.0750	15.9000	15.9800	+0.063%	956,455	-1.377%
2026-07-13	16.1000	16.1300	15.9150	15.9700	-0.931%	1,328,774	-1.315%
2026-07-10	16.0400	16.1500	16.0100	16.1200	+0.750%	570,222	-2.233%
2026-07-09	15.9400	16.0350	15.8600	16.0000	+1.010%	531,233	-1.500%
2026-07-08	15.9000	16.0195	15.7650	15.8400	-0.377%	514,249	-0.505%
2026-07-07	15.9500	15.9800	15.8500	15.9000	-0.563%	543,392	-0.881%
2026-07-06	15.8500	16.0000	15.8000	15.9900	+1.459%	610,702	-1.438%
2026-07-02	15.8300	15.8975	15.7400	15.7600	-0.442%	588,117	0.000%
2026-07-01	15.9400	15.9500	15.8000	15.8300	-0.628%	790,882	-0.442%
2026-06-30	16.1000	16.1800	15.8350	15.9300	-0.871%	1,509,827	-1.067%
2026-06-29	15.8500	16.0700	15.8201	16.0700	+1.580%	701,128	-1.929%
2026-06-26	15.7200	15.8500	15.6900	15.8200	+0.381%	520,716	-0.379%
2026-06-25	15.7200	15.8200	15.6400	15.7600	+0.639%	468,455	0.000%
2026-06-24	15.6300	15.7000	15.5500	15.6600	+0.385%	437,715	+0.639%
2026-06-23	15.6800	15.7302	15.6000	15.6000	-1.453%	445,094	+1.026%
2026-06-22	15.8800	15.9400	15.7750	15.8300	-0.189%	422,157	-0.442%
2026-06-18	15.7500	15.9600	15.7400	15.8600	+1.342%	369,025	-0.631%
2026-06-17	15.7700	15.8400	15.6200	15.6500	-0.191%	565,243	+0.703%
2026-06-16	15.7000	15.8200	15.5950	15.6800	-0.191%	668,621	+0.510%
2026-06-15	15.8400	16.0200	15.7000	15.7100	-2.118%	937,492	+0.318%
2026-06-12	15.9100	16.0500	15.8200	16.0500	+0.564%	1,071,147	-1.807%
2026-06-11	15.6800	15.9600	15.6200	15.9600	+2.308%	869,003	-1.253%
2026-06-10	15.5500	15.7900	15.5500	15.6000	0.000%	706,596	+1.026%
2026-06-09	15.7300	15.8700	15.4800	15.6000	-1.078%	914,702	+1.026%
2026-06-08	15.5600	15.8150	15.5300	15.7700	+2.005%	707,086	-0.063%
2026-06-05	15.5600	15.6600	15.4550	15.4600	-1.024%	642,060	+1.940%
2026-06-04	15.6500	15.6950	15.5900	15.6200	-0.383%	600,794	+0.896%
2026-06-03	15.8000	15.8171	15.5500	15.6800	-1.384%	847,861	+0.510%
2026-06-02	15.9600	15.9600	15.8100	15.9000	-0.251%	698,317	-0.881%
2026-06-01	15.9200	15.9800	15.8600	15.9400	+0.126%	565,604	-1.129%
2026-05-29	15.8200	15.9800	15.8066	15.9200	+0.632%	717,848	-1.005%
2026-05-28	15.7700	15.8200	15.6900	15.8200	+0.829%	485,430	-0.379%
2026-05-27	15.6600	15.7900	15.6300	15.6900	+0.320%	562,862	+0.446%
2026-05-26	15.6000	15.6400	15.5400	15.6400	+0.773%	602,888	+0.767%
2026-05-22	15.5100	15.5599	15.4700	15.5200	+0.194%	367,848	+1.546%
2026-05-21	15.3700	15.4900	15.3145	15.4900	+0.519%	423,268	+1.743%
2026-05-20	15.2100	15.4100	15.2100	15.4100	+1.716%	408,155	+2.271%
2026-05-19	15.2100	15.3150	15.1050	15.1500	-1.045%	891,691	+4.026%
2026-05-18	15.4100	15.4100	15.1750	15.3100	-0.584%	894,214	+2.939%
2026-05-15	15.3700	15.5600	15.3000	15.4000	-1.911%	1,007,972	+2.338%
2026-05-14	15.7500	15.8900	15.7000	15.7000	-0.127%	1,063,455	+0.382%
2026-05-13	15.7000	15.7399	15.6280	15.7200	+0.191%	755,468	+0.254%
2026-05-12	15.5500	15.7050	15.4800	15.6900	+0.641%	731,735	+0.446%
2026-05-11	15.4600	15.7050	15.4600	15.5900	+0.451%	766,222	+1.090%
2026-05-08	15.4000	15.5897	15.4000	15.5200	+0.453%	610,642	+1.546%
2026-05-07	15.4000	15.4899	15.3800	15.4500	-0.579%	594,895	+2.006%
2026-05-06	15.3500	15.6300	15.2600	15.5400	+1.238%	1,460,166	+1.416%
2026-05-05	15.2700	15.3500	15.2500	15.3500	+0.524%	532,092	+2.671%
2026-05-04	15.2100	15.3000	15.1950	15.2700	+0.461%	817,840	+3.209%
2026-05-01	15.1500	15.2300	15.0750	15.2000	+0.662%	689,182	+3.684%
2026-04-30	15.1200	15.1200	15.0600	15.1000	+0.399%	675,952	+4.371%
2026-04-29	14.9400	15.0400	14.9150	15.0400	+0.468%	664,382	+4.787%
2026-04-28	14.9100	14.9800	14.9000	14.9700	+0.067%	389,001	+5.277%
2026-04-27	14.9200	15.0000	14.8650	14.9600	+0.134%	428,484	+5.348%
2026-04-24	14.8900	14.9450	14.8600	14.9400	+0.742%	243,208	+5.489%
2026-04-23	14.8200	14.9200	14.7550	14.8300	-0.537%	460,460	+6.271%
2026-04-22	14.9300	14.9600	14.6800	14.9100	+0.404%	1,015,453	+5.701%
2026-04-21	14.8000	14.8589	14.7600	14.8500	+0.338%	417,929	+6.128%
2026-04-20	14.8200	14.8461	14.7250	14.8000	0.000%	312,618	+6.486%
2026-04-17	14.7700	14.8150	14.6300	14.8000	+1.162%	522,685	+6.486%
2026-04-16	14.7300	14.7700	14.5250	14.6300	-0.814%	709,815	+7.724%
2026-04-15	14.7500	14.7800	14.5300	14.7500	-1.863%	592,557	+6.847%
2026-04-14	14.9500	15.0600	14.9000	15.0300	+0.872%	703,827	+4.857%
2026-04-13	14.8700	14.9100	14.7900	14.9000	+0.067%	565,509	+5.772%
2026-04-10	14.9000	14.9000	14.8400	14.8900	+0.269%	391,418	+5.843%
2026-04-09	14.7300	14.8500	14.6600	14.8500	+0.883%	568,445	+6.128%
2026-04-08	14.7500	14.7950	14.6650	14.7200	+2.222%	456,397	+7.065%
2026-04-07	14.4400	14.4400	14.3150	14.4000	-0.277%	430,604	+9.444%
2026-04-06	14.3100	14.4400	14.3100	14.4400	+0.908%	452,488	+9.141%
2026-04-02	14.0700	14.3400	14.0500	14.3100	-0.348%	419,737	+10.133%
2026-04-01	14.2800	14.3875	14.2650	14.3600	+1.628%	458,623	+9.749%
2026-03-31	14.1000	14.2250	14.0100	14.1300	+1.875%	1,323,185	+11.536%
2026-03-30	14.0700	14.0988	13.8050	13.8700	-0.929%	684,835	+13.627%
2026-03-27	14.1600	14.1600	13.9400	14.0000	-1.547%	1,114,538	+12.571%
2026-03-26	14.4000	14.4680	14.2200	14.2200	-1.931%	685,972	+10.830%
2026-03-25	14.4300	14.5300	14.4200	14.5000	+1.328%	478,526	+8.690%
2026-03-24	14.3600	14.4000	14.2300	14.3100	-0.832%	666,979	+10.133%
2026-03-23	14.3400	14.5600	14.2930	14.4300	+1.263%	585,284	+9.217%
2026-03-20	14.5500	14.5500	14.2500	14.2500	-2.397%	738,761	+10.596%
2026-03-19	14.5800	14.6250	14.4750	14.6000	-0.477%	865,833	+7.945%
2026-03-18	14.7400	14.8100	14.6650	14.6700	-0.811%	721,435	+7.430%
2026-03-17	14.7300	14.8400	14.7204	14.7900	+0.818%	483,594	+6.558%
2026-03-16	14.7600	14.7600	14.5800	14.6700	+0.342%	881,590	+7.430%
2026-03-13	14.7600	14.8100	14.6200	14.6200	-2.142%	779,666	+7.798%
2026-03-12	14.9500	15.0200	14.9100	14.9400	-0.928%	1,148,439	+5.489%
2026-03-11	15.1000	15.1800	15.0700	15.0800	-0.659%	940,260	+4.509%
2026-03-10	15.1300	15.2200	15.1000	15.1800	+0.198%	788,639	+3.821%
2026-03-09	14.7100	15.1600	14.6400	15.1500	+0.531%	984,584	+4.026%
2026-03-06	15.0200	15.1388	15.0000	15.0700	-0.920%	948,064	+4.579%
2026-03-05	15.2900	15.3400	15.2000	15.2100	-0.847%	979,228	+3.616%
2026-03-04	15.2500	15.4100	15.1900	15.3400	+0.722%	833,440	+2.738%
2026-03-03	15.0900	15.2800	14.9637	15.2300	+0.396%	1,302,859	+3.480%
2026-03-02	15.0700	15.2900	15.0300	15.1700	-0.066%	860,962	+3.889%
2026-02-27	15.1100	15.2000	15.0201	15.1800	+0.132%	804,377	+3.821%
2026-02-26	15.0700	15.1600	15.0385	15.1600	+0.331%	584,095	+3.958%
2026-02-25	15.0600	15.1400	15.0500	15.1100	+0.465%	586,766	+4.302%
2026-02-24	14.9300	15.0400	14.8750	15.0400	+1.075%	434,064	+4.787%
2026-02-23	14.9000	14.9000	14.8000	14.8800	0.000%	505,198	+5.914%
2026-02-20	14.8300	14.9200	14.8250	14.8800	+0.270%	506,161	+5.914%
2026-02-19	14.7800	14.8600	14.7550	14.8400	-0.403%	444,220	+6.199%
2026-02-18	14.8200	14.9000	14.7950	14.9000	+0.676%	372,885	+5.772%
2026-02-17	14.9100	14.9500	14.6000	14.8000	-1.003%	1,142,107	+6.486%
2026-02-13	14.8500	14.9800	14.8401	14.9500	-1.255%	639,905	+5.418%
2026-02-12	15.1900	15.2700	15.0900	15.1400	-0.460%	1,026,545	+4.095%
2026-02-11	15.0500	15.2400	14.9800	15.2100	+1.468%	1,180,989	+3.616%
2026-02-10	15.0000	15.0300	14.8925	14.9900	-0.200%	703,300	+5.137%
2026-02-09	14.8700	15.0600	14.8500	15.0200	+1.281%	980,723	+4.927%
2026-02-06	14.7000	14.8300	14.6650	14.8300	+1.298%	755,149	+6.271%
2026-02-05	14.6700	14.6900	14.5400	14.6400	-0.611%	894,920	+7.650%
2026-02-04	14.6500	14.8000	14.5300	14.7300	+0.960%	1,527,184	+6.993%
2026-02-03	14.7600	14.7680	14.5401	14.5900	-0.883%	985,252	+8.019%
2026-02-02	14.6900	14.7800	14.6200	14.7200	+0.136%	1,240,824	+7.065%
2026-01-30	14.7600	14.7700	14.6540	14.7000	-0.339%	886,135	+7.211%
2026-01-29	14.6800	14.7550	14.5700	14.7500	+0.614%	889,528	+6.847%
2026-01-28	14.6900	14.7500	14.6400	14.6600	-0.136%	647,887	+7.503%
2026-01-27	14.7400	14.7500	14.6650	14.6800	+0.068%	563,865	+7.357%
2026-01-26	14.6200	14.6900	14.6000	14.6700	0.000%	639,890	+7.430%
2026-01-23	14.6800	14.7100	14.6600	14.6700	+0.205%	692,035	+7.430%
2026-01-22	14.5500	14.6400	14.5300	14.6400	+0.966%	540,192	+7.650%
2026-01-21	14.4000	14.5000	14.3000	14.5000	+0.905%	748,249	+8.690%
2026-01-20	14.4600	14.4800	14.3600	14.3700	-2.905%	872,777	+9.673%
2026-01-16	14.8300	14.9300	14.7775	14.8000	+0.135%	1,224,645	+6.486%
2026-01-15	14.8000	14.8400	14.7500	14.7800	+0.613%	770,296	+6.631%
2026-01-14	14.6800	14.7200	14.6000	14.6900	+0.273%	592,561	+7.284%
2026-01-13	14.5900	14.6600	14.5845	14.6500	+0.411%	659,886	+7.577%
2026-01-12	14.4400	14.6050	14.4300	14.5900	+0.969%	615,124	+8.019%
2026-01-09	14.4300	14.4700	14.3800	14.4500	+0.347%	549,851	+9.066%
2026-01-08	14.4500	14.4700	14.3800	14.4000	-0.139%	491,807	+9.444%
2026-01-07	14.4300	14.4599	14.4000	14.4200	0.000%	463,976	+9.293%
2026-01-06	14.4000	14.4500	14.3800	14.4200	+0.558%	594,929	+9.293%
2026-01-05	14.3100	14.4100	14.3100	14.3400	+0.210%	577,738	+9.902%
2026-01-02	14.2500	14.3800	14.1700	14.3100	+1.059%	997,867	+10.133%
2025-12-31	14.2800	14.3000	14.1600	14.1600	-0.701%	1,096,844	+11.299%
2025-12-30	14.2500	14.2800	14.1844	14.2600	+0.423%	939,623	+10.519%
2025-12-29	14.1900	14.2656	14.1600	14.2000	-0.281%	906,743	+10.986%
2025-12-26	14.3000	14.3000	14.2138	14.2400	+0.282%	505,180	+10.674%
2025-12-24	14.1500	14.2300	14.1500	14.2000	+0.424%	460,394	+10.986%
2025-12-23	14.1700	14.2800	14.1100	14.1400	-0.772%	1,113,914	+11.457%
2025-12-22	14.1800	14.2500	14.1500	14.2500	-1.384%	771,918	+10.596%
2025-12-19	14.2800	14.4500	14.2800	14.4500	+0.908%	578,750	+9.066%
2025-12-18	14.2600	14.3500	14.2100	14.3200	+0.916%	585,093	+10.056%
2025-12-17	14.2800	14.3446	14.1900	14.1900	-0.908%	675,859	+11.064%
2025-12-16	14.3800	14.4217	14.2500	14.3200	-0.209%	736,645	+10.056%
2025-12-15	14.4000	14.4164	14.3200	14.3500	0.000%	765,723	+9.826%
2025-12-12	14.4200	14.4701	14.3300	14.3500	-0.829%	625,322	+9.826%
2025-12-11	14.5200	14.5299	14.4296	14.4700	0.000%	465,647	+8.915%
2025-12-10	14.4100	14.5310	14.4100	14.4700	-0.344%	945,566	+8.915%
2025-12-09	14.4900	14.5700	14.4700	14.5200	+0.138%	500,352	+8.540%
2025-12-08	14.5400	14.5485	14.4300	14.5000	-0.275%	493,719	+8.690%
2025-12-05	14.4800	14.5700	14.4800	14.5400	+0.207%	429,631	+8.391%
2025-12-04	14.5000	14.5450	14.4600	14.5100	-0.069%	552,705	+8.615%
2025-12-03	14.4300	14.5200	14.4000	14.5200	+0.903%	440,259	+8.540%
2025-12-02	14.4900	14.5286	14.3500	14.3900	-0.484%	481,402	+9.521%
2025-12-01	14.3700	14.4850	14.3400	14.4600	+0.626%	978,478	+8.990%
2025-11-28	14.3000	14.4000	14.2700	14.3700	+0.630%	672,966	+9.673%
2025-11-26	14.2000	14.2900	14.1600	14.2800	+0.705%	791,048	+10.364%
2025-11-25	14.0600	14.2100	14.0600	14.1800	+0.782%	471,072	+11.142%
2025-11-24	14.0500	14.1100	13.9100	14.0700	+0.933%	499,828	+12.011%
2025-11-21	13.7700	13.9800	13.7300	13.9400	+0.723%	708,320	+13.056%
2025-11-20	14.1200	14.1500	13.8350	13.8400	-1.143%	494,929	+13.873%
2025-11-19	13.9600	14.0800	13.9350	14.0000	+0.143%	417,032	+12.571%
2025-11-18	14.0500	14.0700	13.9600	13.9800	-1.062%	1,062,983	+12.732%
2025-11-17	14.2200	14.3300	14.0724	14.1300	-0.703%	778,490	+11.536%
2025-11-14	14.2100	14.3000	14.1500	14.2300	-2.401%	596,536	+10.752%
2025-11-13	14.6600	14.6701	14.5100	14.5800	-0.613%	808,476	+8.093%
2025-11-12	14.7500	14.7500	14.6200	14.6700	-0.136%	523,662	+7.430%
2025-11-11	14.6900	14.7100	14.6236	14.6900	+0.548%	370,484	+7.284%
2025-11-10	14.5300	14.6600	14.5300	14.6100	+0.828%	516,754	+7.871%
2025-11-07	14.5400	14.5450	14.4332	14.4900	-0.207%	413,191	+8.765%
2025-11-06	14.5700	14.6100	14.5150	14.5200	-0.343%	344,949	+8.540%
2025-11-05	14.5700	14.6400	14.5600	14.5700	+0.069%	444,963	+8.167%
2025-11-04	14.6500	14.6600	14.4142	14.5600	-1.020%	1,055,652	+8.242%
2025-11-03	14.7300	14.8100	14.6650	14.7100	0.000%	936,867	+7.138%
2025-10-31	14.7800	14.8100	14.6500	14.7100	+0.410%	697,794	+7.138%
2025-10-30	14.5500	14.6500	14.5156	14.6500	+0.549%	547,905	+7.577%
2025-10-29	14.6100	14.6350	14.5300	14.5700	-0.342%	373,436	+8.167%
2025-10-28	14.6800	14.7000	14.6000	14.6200	-0.068%	367,220	+7.798%
2025-10-27	14.6500	14.6800	14.5800	14.6300	+0.619%	403,628	+7.724%
2025-10-24	14.5000	14.5500	14.4900	14.5400	+0.762%	311,882	+8.391%
2025-10-23	14.3700	14.4900	14.3500	14.4300	+0.487%	484,921	+9.217%
2025-10-22	14.5300	14.5999	14.3600	14.3600	-1.170%	600,642	+9.749%
2025-10-21	14.5300	14.5800	14.4800	14.5300	+0.069%	499,285	+8.465%
2025-10-20	14.5300	14.5500	14.4700	14.5200	+0.554%	701,802	+8.540%
2025-10-17	14.4600	14.7300	14.3700	14.4400	-0.138%	1,050,742	+9.141%
2025-10-16	14.5700	14.6200	14.4500	14.4600	-0.891%	1,007,767	+8.990%
2025-10-15	14.6900	14.7000	14.5800	14.5900	-1.751%	490,036	+8.019%
2025-10-14	14.7500	14.8898	14.7500	14.8500	-0.067%	619,638	+6.128%
2025-10-13	14.8300	14.9200	14.8000	14.8600	+0.746%	532,203	+6.057%
2025-10-10	14.9700	15.0000	14.6900	14.7500	-0.740%	485,122	+6.847%
2025-10-09	14.9100	14.9712	14.8300	14.8600	-0.335%	346,605	+6.057%
2025-10-08	14.9000	14.9400	14.8500	14.9100	+0.607%	442,400	+5.701%
2025-10-07	14.9100	14.9600	14.8200	14.8200	-0.470%	520,213	+6.343%
2025-10-06	14.9500	15.0000	14.8900	14.8900	-0.401%	568,961	+5.843%
2025-10-03	14.8600	14.9800	14.8600	14.9500	+0.403%	439,017	+5.418%
2025-10-02	14.9800	14.9800	14.8800	14.8900	-0.401%	449,001	+5.843%
2025-10-01	14.7900	14.9899	14.7300	14.9500	+1.082%	896,384	+5.418%
2025-09-30	14.8600	14.8600	14.7335	14.7900	-0.135%	828,579	+6.558%
2025-09-29	14.6900	14.8100	14.6702	14.8100	+1.092%	682,767	+6.415%
2025-09-26	14.6500	14.7530	14.6500	14.6500	-0.136%	394,610	+7.577%
2025-09-25	14.7300	14.7399	14.6100	14.6700	-0.407%	425,846	+7.430%
2025-09-24	14.8200	14.8299	14.6600	14.7300	-0.271%	386,354	+6.993%
2025-09-23	14.8200	14.8500	14.7500	14.7700	-0.135%	475,911	+6.703%
2025-09-22	14.8000	14.8400	14.7500	14.7900	-0.202%	397,438	+6.558%
2025-09-19	14.8000	14.8400	14.7400	14.8200	+0.407%	397,685	+6.343%
2025-09-18	14.7800	14.7900	14.7100	14.7600	+0.408%	560,361	+6.775%
2025-09-17	14.7600	14.8200	14.6350	14.7000	+0.068%	820,829	+7.211%
2025-09-16	15.0200	15.0500	14.6800	14.6900	-2.392%	1,034,520	+7.284%
2025-09-15	15.1000	15.1050	15.0400	15.0500	-1.570%	437,781	+4.718%
2025-09-12	15.2400	15.2900	15.2000	15.2900	+0.658%	588,041	+3.074%
2025-09-11	15.2400	15.2600	15.1900	15.1900	-0.131%	567,999	+3.752%
2025-09-10	15.2300	15.2300	15.1700	15.2100	0.000%	558,932	+3.616%
2025-09-09	15.2000	15.2200	15.1700	15.2100	-0.066%	583,663	+3.616%
2025-09-08	15.1600	15.2200	15.1100	15.2200	+1.130%	425,634	+3.548%
2025-09-05	15.0800	15.1400	15.0300	15.0500	+0.200%	377,053	+4.718%
2025-09-04	15.0400	15.0800	15.0109	15.0200	-0.266%	495,363	+4.927%
2025-09-03	14.9700	15.0900	14.9550	15.0600	+0.803%	669,854	+4.648%
2025-09-02	14.9500	14.9960	14.9000	14.9400	-0.599%	481,325	+5.489%
2025-08-29	14.9900	15.0800	14.9599	15.0300	+0.602%	680,421	+4.857%
2025-08-28	14.8600	14.9450	14.8302	14.9400	+1.014%	569,717	+5.489%
2025-08-27	14.7900	14.8150	14.7600	14.7900	0.000%	321,911	+6.558%
2025-08-26	14.8700	14.8800	14.7500	14.7900	0.000%	364,351	+6.558%
2025-08-25	14.7900	14.8800	14.7800	14.7900	-0.202%	524,509	+6.558%
2025-08-22	14.6400	14.8200	14.5550	14.8200	+1.786%	684,510	+6.343%
2025-08-21	14.6800	14.8300	14.4800	14.5600	-0.817%	478,481	+8.242%
2025-08-20	14.8100	14.8400	14.6400	14.6800	-0.811%	609,366	+7.357%
2025-08-19	14.7700	14.8599	14.7700	14.8000	0.000%	413,464	+6.486%
2025-08-18	14.8900	14.9000	14.7700	14.8000	-0.471%	637,123	+6.486%
2025-08-15	14.9300	15.0093	14.8700	14.8700	-1.913%	477,268	+5.985%
2025-08-14	15.2000	15.2438	15.1500	15.1600	-0.655%	698,917	+3.958%
2025-08-13	15.2100	15.2600	15.1300	15.2600	+0.329%	987,348	+3.277%
2025-08-12	15.1500	15.2400	15.1103	15.2100	+0.795%	553,180	+3.616%
2025-08-11	15.0900	15.1300	15.0500	15.0900	+0.199%	680,474	+4.440%
2025-08-08	15.0300	15.0600	14.9300	15.0600	+0.601%	536,273	+4.648%
2025-08-07	14.9900	15.0100	14.9400	14.9700	+0.134%	509,994	+5.277%
2025-08-06	14.9600	14.9700	14.9201	14.9500	+0.268%	515,094	+5.418%
2025-08-05	14.9300	14.9800	14.8800	14.9100	-0.134%	614,206	+5.701%
2025-08-04	14.8600	14.9400	14.8600	14.9300	+0.810%	440,001	+5.559%
2025-08-01	14.8600	14.9096	14.7100	14.8100	-0.604%	811,956	+6.415%
2025-07-31	15.0400	15.0490	14.8700	14.9000	-0.334%	673,516	+5.772%
2025-07-30	15.0700	15.0700	14.8900	14.9500	-0.333%	503,183	+5.418%
2025-07-29	14.9900	15.0000	14.9300	15.0000	+0.536%	304,832	+5.067%
2025-07-28	15.0400	15.0500	14.9200	14.9200	-0.267%	446,664	+5.630%
2025-07-25	14.9200	15.0200	14.9000	14.9600	+0.268%	430,994	+5.348%
2025-07-24	15.0000	15.0199	14.9200	14.9200	-0.467%	650,138	+5.630%
2025-07-23	15.0000	15.0000	14.9101	14.9900	+0.875%	562,088	+5.137%
2025-07-22	14.8800	14.9300	14.8600	14.8600	-0.402%	423,682	+6.057%
2025-07-21	15.0000	15.0100	14.8500	14.9200	-0.798%	601,889	+5.630%
2025-07-18	14.8600	15.0400	14.6600	15.0400	+1.553%	1,652,483	+4.787%
2025-07-17	14.8000	14.8500	14.7650	14.8100	-0.067%	650,803	+6.415%
2025-07-16	14.9600	14.9806	14.7650	14.8200	-1.068%	846,437	+6.343%
2025-07-15	15.0400	15.0700	14.8900	14.9800	-1.641%	577,508	+5.207%
2025-07-14	15.2000	15.2700	15.1800	15.2300	+0.197%	800,521	+3.480%
2025-07-11	15.2300	15.2600	15.1670	15.2000	-0.131%	777,400	+3.684%
2025-07-10	15.2700	15.2800	15.2100	15.2200	0.000%	485,151	+3.548%
2025-07-09	15.2800	15.2845	15.1500	15.2200	+0.132%	590,328	+3.548%
2025-07-08	15.1500	15.2499	15.1300	15.2000	+0.330%	362,764	+3.684%
2025-07-07	15.2500	15.3000	15.0900	15.1500	-0.263%	513,100	+4.026%
2025-07-03	15.1300	15.2100	15.1200	15.1900	+0.529%	217,293	+3.752%
2025-07-02	15.2300	15.2900	15.1050	15.1100	-0.657%	730,846	+4.302%
2025-07-01	15.1300	15.3000	15.1300	15.2100	+0.462%	833,953	+3.616%
2025-06-30	15.1800	15.2600	15.1400	15.1400	+0.331%	720,456	+4.095%
2025-06-27	15.0700	15.1199	15.0500	15.0900	+0.533%	641,946	+4.440%
2025-06-26	14.9800	15.1000	14.9636	15.0100	+0.267%	389,397	+4.997%
2025-06-25	15.0400	15.0400	14.9300	14.9700	-0.200%	453,523	+5.277%
2025-06-24	15.0000	15.0500	14.9400	15.0000	+0.739%	372,707	+5.067%
2025-06-23	14.7300	14.9099	14.7201	14.8900	+0.949%	594,212	+5.843%
2025-06-20	14.8100	14.8858	14.7400	14.7500	-0.472%	258,376	+6.847%
2025-06-18	14.7700	14.9100	14.7401	14.8200	+0.475%	280,104	+6.343%
2025-06-17	14.9000	14.9000	14.7200	14.7500	-0.874%	566,241	+6.847%
2025-06-16	14.8800	15.0000	14.7800	14.8800	+0.950%	470,571	+5.914%
2025-06-13	14.8500	14.9000	14.7300	14.7400	-2.706%	673,977	+6.920%
2025-06-12	15.1500	15.2100	15.1100	15.1500	+0.066%	664,748	+4.026%
2025-06-11	15.2700	15.2900	15.1300	15.1400	-0.526%	714,600	+4.095%
2025-06-10	15.2300	15.2800	15.1701	15.2200	+0.197%	791,640	+3.548%
2025-06-09	15.2500	15.2800	15.1900	15.1900	-0.131%	638,249	+3.752%
2025-06-06	15.2500	15.2850	15.2100	15.2100	+0.132%	461,213	+3.616%
2025-06-05	15.2300	15.2500	15.1400	15.1900	+0.132%	530,206	+3.752%
2025-06-04	15.0900	15.2499	15.0800	15.1700	+0.864%	519,594	+3.889%
2025-06-03	15.1000	15.1500	15.0000	15.0400	-0.133%	443,704	+4.787%
2025-06-02	14.9200	15.1500	14.9100	15.0600	+1.142%	617,618	+4.648%
2025-05-30	14.8800	14.9300	14.7900	14.8900	+0.676%	747,097	+5.843%
2025-05-29	14.8000	14.8899	14.7800	14.7900	+0.271%	522,103	+6.558%
2025-05-28	14.7400	14.8324	14.7300	14.7500	-0.068%	459,241	+6.847%
2025-05-27	14.6000	14.7900	14.6000	14.7600	+1.027%	462,860	+6.775%
2025-05-23	14.5200	14.6200	14.4700	14.6100	+0.206%	294,759	+7.871%
2025-05-22	14.5500	14.6400	14.5100	14.5800	+0.137%	396,001	+8.093%
2025-05-21	14.7200	14.7800	14.5600	14.5600	-1.154%	420,304	+8.242%
2025-05-20	14.7700	14.8000	14.7150	14.7300	-0.271%	357,915	+6.993%
2025-05-19	14.7500	14.8000	14.6997	14.7700	-0.472%	437,235	+6.703%
2025-05-16	14.9000	14.9000	14.7950	14.8400	-0.336%	563,109	+6.199%
2025-05-15	14.9100	14.9500	14.8500	14.8900	-2.361%	538,011	+5.843%
2025-05-14	15.3200	15.3700	15.2100	15.2500	-0.131%	904,440	+3.344%
2025-05-13	15.2600	15.3000	15.2000	15.2700	+0.527%	854,367	+3.209%
2025-05-12	15.2000	15.2200	15.0570	15.1900	+2.428%	777,136	+3.752%
2025-05-09	14.7700	14.8800	14.7700	14.8300	+0.474%	284,750	+6.271%
2025-05-08	14.7700	14.8700	14.7500	14.7600	+0.204%	312,016	+6.775%
2025-05-07	14.7000	14.8300	14.6500	14.7300	+0.409%	391,439	+6.993%
2025-05-06	14.6300	14.7700	14.6000	14.6700	-0.407%	322,711	+7.430%
2025-05-05	14.8000	14.8800	14.7100	14.7300	-0.406%	414,693	+6.993%
2025-05-02	14.7600	14.8800	14.7200	14.7900	+0.407%	436,732	+6.558%
2025-05-01	14.5500	14.8200	14.5450	14.7300	+1.938%	757,304	+6.993%
2025-04-30	14.3400	14.4800	14.2100	14.4500	+0.347%	775,854	+9.066%
2025-04-29	14.3500	14.4900	14.3400	14.4000	+0.139%	631,522	+9.444%
2025-04-28	14.4100	14.4200	14.3100	14.3800	+0.489%	338,973	+9.597%
2025-04-25	14.2200	14.3200	14.1659	14.3100	+1.059%	328,572	+10.133%
2025-04-24	14.0300	14.2000	13.9800	14.1600	+1.360%	384,582	+11.299%
2025-04-23	14.0100	14.0900	13.9300	13.9700	+1.379%	454,015	+12.813%
2025-04-22	13.6200	13.8100	13.6000	13.7800	+1.473%	363,752	+14.369%
2025-04-21	13.7500	13.7536	13.5000	13.5800	-1.308%	368,865	+16.053%
2025-04-17	13.7500	13.9000	13.7100	13.7600	+0.365%	215,755	+14.535%
2025-04-16	13.7600	14.0199	13.6500	13.7100	-1.296%	404,435	+14.953%
2025-04-15	13.9400	13.9988	13.8600	13.8900	-2.114%	359,461	+13.463%
2025-04-14	14.4800	14.4900	14.1100	14.1900	+0.710%	523,574	+11.064%
2025-04-11	13.7800	14.1000	13.7800	14.0900	+2.175%	456,585	+11.852%
2025-04-10	13.9500	13.9980	13.6500	13.7900	-1.359%	639,344	+14.286%
2025-04-09	12.9900	14.0500	12.9900	13.9800	+5.589%	940,298	+12.732%
2025-04-08	13.5400	13.8600	13.1500	13.2400	+0.303%	994,968	+19.033%
2025-04-07	13.1100	13.5437	12.9100	13.2000	-3.297%	906,781	+19.394%
2025-04-04	14.1700	14.2400	13.6200	13.6500	-4.679%	895,110	+15.458%
2025-04-03	14.3500	14.5000	14.3200	14.3200	-1.985%	571,923	+10.056%
2025-04-02	14.4800	14.6500	14.4800	14.6100	+0.412%	257,179	+7.871%
2025-04-01	14.3200	14.6500	14.3200	14.5500	+1.042%	766,272	+8.316%
2025-03-31	14.3500	14.4200	14.1200	14.4000	+0.348%	781,287	+9.444%
2025-03-28	14.4700	14.5100	14.3000	14.3500	-0.761%	579,122	+9.826%
2025-03-27	14.5000	14.5162	14.4300	14.4600	-0.069%	352,772	+8.990%
2025-03-26	14.5800	14.6000	14.4400	14.4700	-0.754%	544,926	+8.915%
2025-03-25	14.6200	14.6700	14.5700	14.5800	-0.546%	550,807	+8.093%
2025-03-24	14.7400	14.7900	14.6200	14.6600	-0.068%	450,241	+7.503%
2025-03-21	14.5600	14.6800	14.5100	14.6700	+0.342%	344,317	+7.430%
2025-03-20	14.5000	14.6600	14.4800	14.6200	+0.550%	457,911	+7.798%
2025-03-19	14.7200	14.7500	14.5300	14.5400	-0.751%	818,905	+8.391%
2025-03-18	14.7900	14.8200	14.5950	14.6500	-1.147%	569,192	+7.577%
2025-03-17	14.7300	14.8700	14.7300	14.8200	+0.339%	490,271	+6.343%
2025-03-14	14.8500	14.9899	14.6800	14.7700	-1.795%	786,330	+6.703%
2025-03-13	15.1700	15.2100	15.0200	15.0400	-0.529%	431,764	+4.787%
2025-03-12	15.1700	15.2201	15.1100	15.1200	+0.599%	415,651	+4.233%
2025-03-11	15.0400	15.0800	14.9100	15.0300	+0.200%	641,126	+4.857%
2025-03-10	15.1600	15.1900	14.9600	15.0000	-1.251%	715,453	+5.067%
2025-03-07	15.2000	15.2899	15.1300	15.1900	0.000%	475,455	+3.752%
2025-03-06	15.4100	15.4100	15.1849	15.1900	-1.428%	389,708	+3.752%
2025-03-05	15.3200	15.4300	15.3100	15.4100	+0.719%	499,167	+2.271%
2025-03-04	15.3200	15.4300	15.2500	15.3000	-0.778%	591,132	+3.007%
2025-03-03	15.4250	15.5800	15.3700	15.4200	+0.456%	742,127	+2.205%
2025-02-28	15.2700	15.3500	15.2000	15.3500	+1.120%	656,386	+2.671%
2025-02-27	15.3500	15.3689	15.1600	15.1800	-0.654%	516,303	+3.821%
2025-02-26	15.2500	15.3700	15.2150	15.2800	+0.394%	331,632	+3.141%
2025-02-25	15.3500	15.3550	15.1800	15.2200	-0.588%	469,498	+3.548%
2025-02-24	15.3700	15.3992	15.2950	15.3100	-0.326%	379,394	+2.939%
2025-02-21	15.4500	15.4900	15.3600	15.3600	-0.711%	308,274	+2.604%
2025-02-20	15.5100	15.5200	15.3700	15.4700	-0.450%	442,558	+1.875%
2025-02-19	15.5700	15.5700	15.4700	15.5400	-0.064%	398,159	+1.416%
2025-02-18	15.6300	15.6500	15.5000	15.5500	-0.064%	470,296	+1.350%
2025-02-14	15.5900	15.6500	15.5400	15.5600	-2.015%	435,023	+1.285%
2025-02-13	15.7400	15.9100	15.6800	15.8800	+0.954%	619,142	-0.756%
2025-02-12	15.6800	15.7400	15.6198	15.7300	+0.255%	493,738	+0.191%
2025-02-11	15.6900	15.7180	15.6400	15.6900	+0.128%	440,020	+0.446%
2025-02-10	15.6800	15.7000	15.6400	15.6700	+0.578%	399,123	+0.574%

.dark-mode .JZpqKL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JZpqKL{ color: #333333; background-color: white; border: 2px solid #333333; }BCATBlackRock Capital Allocation Term Truststock NYSE Closed Ended Fund

BCAT
BlackRock Capital Allocation Term Trust
stock NYSE Closed Ended Fund