Dark

ECAT
BlackRock ESG Capital Allocation Term Trust
stock NYSE

At Close

May 30, 2025 3:59:47 PM EDT

15.82USD+0.381%(+0.06)346,772

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 9:06:30 AM EDT

15.82USD+0.381%(+0.06)500

After-hours

May 30, 2025 4:50:30 PM EDT

15.87USD+0.316%(+0.05)158

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	15.83	15.8600	15.7500	15.83	+0.444%	346,772	0.000%
2025-05-29	15.78	15.8356	15.7000	15.76	+0.639%	208,226	+0.444%
2025-05-28	15.75	15.7550	15.6600	15.66	-0.571%	223,708	+1.086%
2025-05-27	15.59	15.7600	15.5800	15.75	+1.810%	329,140	+0.508%
2025-05-23	15.38	15.5099	15.3100	15.47	-0.065%	250,938	+2.327%
2025-05-22	15.46	15.5400	15.4200	15.48	+0.065%	187,226	+2.261%
2025-05-21	15.60	15.6700	15.3900	15.47	-1.024%	263,352	+2.327%
2025-05-20	15.70	15.7000	15.5300	15.63	-0.319%	256,976	+1.280%
2025-05-19	15.62	15.6800	15.5500	15.68	-0.318%	287,957	+0.957%
2025-05-16	15.71	15.8100	15.7000	15.73	+0.127%	161,818	+0.636%
2025-05-15	15.90	16.0699	15.7100	15.71	-2.905%	262,463	+0.764%
2025-05-14	16.21	16.2850	16.1500	16.18	-0.369%	400,787	-2.163%
2025-05-13	16.06	16.2500	16.0369	16.24	+0.932%	527,520	-2.525%
2025-05-12	16.18	16.1800	16.0200	16.09	+2.224%	319,108	-1.616%
2025-05-09	15.73	15.8200	15.7200	15.74	+0.255%	136,061	+0.572%
2025-05-08	15.57	15.8399	15.5700	15.70	+1.160%	155,837	+0.828%
2025-05-07	15.63	15.7400	15.4800	15.52	-0.767%	265,208	+1.997%
2025-05-06	15.65	15.7200	15.5701	15.64	-0.572%	150,490	+1.215%
2025-05-05	15.75	15.7800	15.6000	15.73	-0.127%	149,273	+0.636%
2025-05-02	15.86	15.8600	15.5700	15.75	+0.703%	195,476	+0.508%
2025-05-01	15.51	15.8100	15.4600	15.64	+1.823%	323,606	+1.215%
2025-04-30	15.15	15.3600	15.0300	15.36	+0.854%	341,923	+3.060%
2025-04-29	15.15	15.3100	15.1350	15.23	+0.329%	226,036	+3.940%
2025-04-28	15.15	15.2220	15.0300	15.18	+0.864%	217,000	+4.282%
2025-04-25	14.97	15.1300	14.9700	15.05	+0.602%	174,890	+5.183%
2025-04-24	14.82	15.0200	14.7400	14.96	+1.630%	217,572	+5.816%
2025-04-23	14.75	14.9300	14.6800	14.72	+1.168%	170,595	+7.541%
2025-04-22	14.40	14.6000	14.3800	14.55	+1.748%	186,734	+8.797%
2025-04-21	14.47	14.5200	14.2000	14.30	-1.515%	180,217	+10.699%
2025-04-17	14.59	14.6599	14.4933	14.52	-0.343%	146,012	+9.022%
2025-04-16	14.78	14.7900	14.4800	14.57	-1.687%	314,983	+8.648%
2025-04-15	14.88	14.9600	14.7400	14.82	-2.436%	179,685	+6.815%
2025-04-14	15.30	15.3000	15.0396	15.19	+1.132%	270,116	+4.213%
2025-04-11	14.92	15.0500	14.7700	15.02	+1.418%	191,134	+5.393%
2025-04-10	15.07	15.1758	14.5900	14.81	-1.660%	400,710	+6.887%
2025-04-09	14.07	15.1200	14.0100	15.06	+6.281%	360,837	+5.113%
2025-04-08	14.26	14.7700	14.0000	14.17	+1.869%	624,019	+11.715%
2025-04-07	14.16	14.3700	13.3500	13.91	-4.530%	827,419	+13.803%
2025-04-04	15.29	15.2900	14.5200	14.57	-5.696%	570,352	+8.648%
2025-04-03	15.60	15.7000	15.4500	15.45	-3.256%	557,638	+2.460%
2025-04-02	15.89	16.0000	15.8000	15.97	+0.188%	163,854	-0.877%
2025-04-01	15.77	16.0600	15.7000	15.94	+1.078%	540,174	-0.690%
2025-03-31	15.69	15.8800	15.2600	15.77	-0.880%	601,623	+0.380%
2025-03-28	16.10	16.1692	15.8400	15.91	-0.934%	348,898	-0.503%
2025-03-27	16.10	16.1900	16.0600	16.06	-0.434%	241,630	-1.432%
2025-03-26	16.23	16.2999	16.0850	16.13	-0.555%	173,717	-1.860%
2025-03-25	16.32	16.3200	16.2100	16.22	-0.795%	325,022	-2.404%
2025-03-24	16.30	16.3850	16.2561	16.35	+0.739%	351,023	-3.180%
2025-03-21	16.15	16.2600	16.0200	16.23	+0.062%	369,171	-2.465%
2025-03-20	16.23	16.3800	16.1500	16.22	-0.062%	430,714	-2.404%
2025-03-19	16.17	16.3000	16.0900	16.23	+0.933%	383,230	-2.465%
2025-03-18	16.10	16.2520	16.0700	16.08	-0.495%	336,503	-1.555%
2025-03-17	16.01	16.2800	15.9900	16.16	+1.000%	464,450	-2.042%
2025-03-14	16.08	16.2800	15.9000	16.00	-2.021%	717,223	-1.063%
2025-03-13	16.40	16.4900	16.3000	16.33	-0.669%	359,820	-3.062%
2025-03-12	16.34	16.4800	16.3000	16.44	+1.419%	508,315	-3.710%
2025-03-11	16.28	16.3599	16.1100	16.21	+0.062%	462,571	-2.344%
2025-03-10	16.44	16.4828	16.2000	16.20	-2.056%	546,078	-2.284%
2025-03-07	16.42	16.6100	16.4100	16.54	+0.182%	331,643	-4.293%
2025-03-06	16.65	16.7400	16.4400	16.51	-1.374%	597,713	-4.119%
2025-03-05	16.64	16.7900	16.5400	16.74	+1.209%	388,059	-5.436%
2025-03-04	16.64	16.6400	16.3300	16.54	-0.601%	348,793	-4.293%
2025-03-03	16.77	16.8300	16.5600	16.64	0.000%	387,537	-4.868%
2025-02-28	16.47	16.6400	16.4000	16.64	+1.340%	497,501	-4.868%
2025-02-27	16.64	16.6400	16.4100	16.42	-0.665%	445,047	-3.593%
2025-02-26	16.50	16.6400	16.4400	16.53	+0.670%	290,601	-4.235%
2025-02-25	16.51	16.6100	16.4000	16.42	-0.545%	432,401	-3.593%
2025-02-24	16.62	16.7600	16.4900	16.51	-0.242%	271,877	-4.119%
2025-02-21	16.84	16.8500	16.5000	16.55	-1.312%	260,254	-4.350%
2025-02-20	16.84	16.8900	16.7030	16.77	-0.119%	332,771	-5.605%
2025-02-19	16.73	16.8200	16.6700	16.79	+0.119%	301,927	-5.718%
2025-02-18	16.82	16.9180	16.7200	16.77	0.000%	229,716	-5.605%
2025-02-14	16.88	16.9300	16.7700	16.77	-2.159%	324,049	-5.605%
2025-02-13	17.01	17.1600	16.9981	17.14	+0.942%	390,112	-7.643%
2025-02-12	16.90	16.9900	16.8544	16.98	+0.236%	247,780	-6.773%
2025-02-11	16.89	16.9400	16.8450	16.94	+0.118%	238,853	-6.553%
2025-02-10	16.90	16.9300	16.8300	16.92	+0.714%	226,357	-6.442%
2025-02-07	16.93	16.9500	16.8000	16.80	-0.356%	277,523	-5.774%
2025-02-06	16.82	16.9200	16.8200	16.86	+0.238%	264,106	-6.109%
2025-02-05	16.62	16.8600	16.6200	16.82	+1.203%	356,993	-5.886%
2025-02-04	16.46	16.7400	16.4201	16.62	-0.180%	303,497	-4.753%
2025-02-03	16.48	16.7350	16.4000	16.65	+0.181%	362,441	-4.925%
2025-01-31	16.64	16.7600	16.5800	16.62	-0.120%	396,597	-4.753%
2025-01-30	16.57	16.6400	16.5300	16.64	+0.665%	323,747	-4.868%
2025-01-29	16.63	16.6920	16.4800	16.53	-0.302%	206,476	-4.235%
2025-01-28	16.51	16.6100	16.4200	16.58	+1.159%	267,849	-4.524%
2025-01-27	16.50	16.5800	16.3300	16.39	-1.739%	360,482	-3.417%
2025-01-24	16.80	16.8600	16.6500	16.68	-0.714%	287,662	-5.096%
2025-01-23	16.72	16.8500	16.7200	16.80	0.000%	173,742	-5.774%
2025-01-22	16.68	16.8700	16.6200	16.80	+0.719%	359,396	-5.774%
2025-01-21	16.72	16.8600	16.6300	16.68	+0.120%	471,915	-5.096%
2025-01-17	16.72	16.7200	16.6200	16.66	+0.241%	238,929	-4.982%
2025-01-16	16.65	16.6800	16.6000	16.62	+0.241%	312,150	-4.753%
2025-01-15	16.50	16.6300	16.4800	16.58	-0.480%	285,664	-4.524%
2025-01-14	16.74	16.8000	16.5400	16.66	-0.120%	452,749	-4.982%
2025-01-13	16.50	16.6800	16.4700	16.68	+1.275%	431,880	-5.096%
2025-01-10	16.50	16.5000	16.3300	16.47	-0.663%	377,468	-3.886%
2025-01-08	16.46	16.6100	16.3600	16.58	+0.424%	280,660	-4.524%
2025-01-07	16.80	16.8000	16.4400	16.51	-1.492%	282,515	-4.119%
2025-01-06	16.82	16.9400	16.6900	16.76	+0.721%	285,626	-5.549%
2025-01-03	16.54	16.6400	16.4648	16.64	+1.463%	217,250	-4.868%
2025-01-02	16.48	16.5892	16.3600	16.40	0.000%	434,558	-3.476%
2024-12-31	16.55	16.6100	16.3700	16.40	-0.906%	471,209	-3.476%
2024-12-30	16.84	16.8400	16.5400	16.55	-1.839%	310,631	-4.350%
2024-12-27	16.86	16.9700	16.7400	16.86	-0.765%	303,953	-6.109%
2024-12-26	17.06	17.1200	16.9600	16.99	-0.293%	174,764	-6.828%
2024-12-24	16.82	17.1600	16.8200	17.04	+0.948%	330,485	-7.101%
2024-12-23	16.87	16.9600	16.7100	16.88	+0.776%	331,510	-6.220%
2024-12-20	16.47	16.8700	16.4000	16.75	+0.661%	346,864	-5.493%
2024-12-19	16.90	17.0021	16.6100	16.64	-1.246%	321,374	-4.868%
2024-12-18	17.05	17.1980	16.7700	16.85	-1.520%	315,778	-6.053%
2024-12-17	17.25	17.2936	17.0500	17.11	-1.041%	225,315	-7.481%
2024-12-16	17.26	17.4200	17.2600	17.29	-1.594%	252,080	-8.444%
2024-12-13	17.62	17.7100	17.5000	17.57	+0.285%	342,005	-9.903%
2024-12-12	17.61	17.6800	17.5200	17.52	-0.905%	219,838	-9.646%
2024-12-11	17.55	17.7200	17.5500	17.68	+1.029%	272,562	-10.464%
2024-12-10	17.50	17.6500	17.4200	17.50	-0.285%	355,671	-9.543%
2024-12-09	17.56	17.5800	17.4001	17.55	+0.458%	192,944	-9.801%
2024-12-06	17.44	17.6400	17.4200	17.47	+0.172%	154,796	-9.388%
2024-12-05	17.63	17.6300	17.4400	17.44	-0.513%	171,514	-9.232%
2024-12-04	17.46	17.6000	17.3600	17.53	+0.401%	190,858	-9.698%
2024-12-03	17.54	17.6299	17.4600	17.46	-0.739%	302,282	-9.336%
2024-12-02	17.46	17.6000	17.4350	17.59	+0.745%	392,890	-10.006%
2024-11-29	17.40	17.5500	17.3601	17.46	+0.634%	238,569	-9.336%
2024-11-27	17.26	17.3500	17.2200	17.35	+0.638%	186,826	-8.761%
2024-11-26	17.22	17.3200	17.1900	17.24	-0.058%	215,876	-8.179%
2024-11-25	17.12	17.2700	17.1200	17.25	+1.114%	195,769	-8.232%
2024-11-22	17.08	17.1600	17.0200	17.06	+0.176%	194,522	-7.210%
2024-11-21	17.10	17.1500	17.0000	17.03	-0.059%	267,423	-7.046%
2024-11-20	17.05	17.1424	17.0200	17.04	-0.409%	138,135	-7.101%
2024-11-19	17.00	17.2400	17.0000	17.11	+0.234%	341,248	-7.481%
2024-11-18	17.13	17.2300	17.0620	17.07	-0.350%	165,502	-7.264%
2024-11-15	17.36	17.4522	17.0000	17.13	-3.220%	254,185	-7.589%
2024-11-14	17.81	17.8100	17.5500	17.70	+0.170%	339,258	-10.565%
2024-11-13	17.64	17.7500	17.6000	17.67	+0.569%	218,534	-10.413%
2024-11-12	17.74	17.7716	17.4600	17.57	-1.237%	264,631	-9.903%
2024-11-11	17.76	17.9100	17.7300	17.79	+0.565%	266,637	-11.017%
2024-11-08	17.56	17.7496	17.5001	17.69	+0.798%	204,691	-10.514%
2024-11-07	17.45	17.5900	17.3850	17.55	+1.153%	152,480	-9.801%
2024-11-06	17.34	17.4000	17.0859	17.35	+1.640%	288,933	-8.761%
2024-11-05	16.95	17.1100	16.9287	17.07	+0.708%	251,222	-7.264%
2024-11-04	17.21	17.2800	16.9300	16.95	-1.511%	288,607	-6.608%
2024-11-01	17.24	17.3600	17.1564	17.21	+0.291%	384,011	-8.019%
2024-10-31	17.35	17.3700	17.1500	17.16	-1.038%	333,297	-7.751%
2024-10-30	17.26	17.3600	17.1800	17.34	+0.814%	216,309	-8.708%
2024-10-29	17.17	17.2400	17.1100	17.20	+0.350%	275,344	-7.965%
2024-10-28	17.18	17.2800	17.1200	17.14	0.000%	263,123	-7.643%
2024-10-25	17.25	17.3100	17.1200	17.14	-0.638%	174,235	-7.643%
2024-10-24	17.24	17.2800	17.1800	17.25	+0.174%	82,469	-8.232%
2024-10-23	17.24	17.2898	17.1200	17.22	-0.692%	188,811	-8.072%
2024-10-22	17.19	17.3400	17.1701	17.34	+0.814%	164,049	-8.708%
2024-10-21	17.44	17.4600	17.2000	17.20	-0.865%	177,554	-7.965%
2024-10-18	17.47	17.5300	17.3500	17.35	-0.573%	226,932	-8.761%
2024-10-17	17.61	17.6657	17.4150	17.45	-0.513%	132,039	-9.284%
2024-10-16	17.40	17.6400	17.3400	17.54	+0.805%	284,511	-9.749%
2024-10-15	17.85	17.9000	17.4000	17.40	-3.708%	308,668	-9.023%
2024-10-14	18.01	18.0900	17.9300	18.07	+0.556%	326,870	-12.396%
2024-10-11	17.93	18.0000	17.9000	17.97	+0.503%	281,472	-11.909%
2024-10-10	17.95	17.9659	17.8800	17.88	-0.390%	152,584	-11.465%
2024-10-09	17.92	17.9600	17.8500	17.95	+0.448%	199,954	-11.811%
2024-10-08	17.91	17.9200	17.8200	17.87	+0.506%	235,232	-11.416%
2024-10-07	17.96	17.9950	17.7500	17.78	-0.504%	331,041	-10.967%
2024-10-04	17.94	17.9400	17.7790	17.87	+0.337%	141,752	-11.416%
2024-10-03	17.85	17.8999	17.7000	17.81	-0.503%	213,529	-11.117%
2024-10-02	17.97	17.9700	17.7800	17.90	+0.112%	165,340	-11.564%
2024-10-01	17.82	17.9900	17.6600	17.88	+0.789%	344,126	-11.465%
2024-09-30	17.72	17.8800	17.6900	17.74	+0.795%	370,812	-10.767%
2024-09-27	17.50	17.6600	17.4500	17.60	+1.149%	167,757	-10.057%
2024-09-26	17.56	17.5600	17.3500	17.40	+0.346%	252,668	-9.023%
2024-09-25	17.54	17.6100	17.3000	17.34	-1.140%	241,624	-8.708%
2024-09-24	17.60	17.6196	17.4300	17.54	+0.343%	149,346	-9.749%
2024-09-23	17.40	17.5550	17.4000	17.48	+0.633%	142,220	-9.439%
2024-09-20	17.50	17.5974	17.3500	17.37	-0.572%	227,959	-8.866%
2024-09-19	17.64	17.6500	17.4400	17.47	0.000%	222,667	-9.388%
2024-09-18	17.40	17.5482	17.3500	17.47	+0.345%	159,298	-9.388%
2024-09-17	17.52	17.6300	17.3600	17.41	-0.854%	170,319	-9.075%
2024-09-16	17.58	17.7700	17.3300	17.56	-1.404%	217,862	-9.852%
2024-09-13	17.69	17.8400	17.5300	17.81	+1.308%	334,168	-11.117%
2024-09-12	17.46	17.6699	17.4100	17.58	+0.457%	168,306	-9.954%
2024-09-11	17.36	17.7100	17.2300	17.50	+0.865%	387,747	-9.543%
2024-09-10	17.24	17.4795	17.2400	17.35	+0.638%	191,130	-8.761%
2024-09-09	17.39	17.3900	17.2000	17.24	+0.878%	269,043	-8.179%
2024-09-06	17.35	17.4900	17.0600	17.09	-1.442%	351,310	-7.373%
2024-09-05	17.38	17.4899	17.2400	17.34	-0.058%	149,250	-8.708%
2024-09-04	17.34	17.6800	17.2800	17.35	-0.402%	306,995	-8.761%
2024-09-03	17.54	17.5500	17.3600	17.42	-0.457%	302,646	-9.127%
2024-08-30	17.51	17.5586	17.3600	17.50	+0.633%	321,865	-9.543%
2024-08-29	17.50	17.5000	17.3100	17.39	+0.231%	231,991	-8.971%
2024-08-28	17.52	17.6500	17.3050	17.35	-1.476%	222,624	-8.761%
2024-08-27	17.92	17.9300	17.4200	17.61	-1.455%	152,200	-10.108%
2024-08-26	17.90	17.9800	17.7100	17.87	-0.168%	145,908	-11.416%
2024-08-23	17.49	18.0000	17.4500	17.90	+2.052%	253,803	-11.564%
2024-08-22	17.36	17.5500	17.3600	17.54	+1.446%	127,803	-9.749%
2024-08-21	17.38	17.6400	17.1500	17.29	+0.116%	154,442	-8.444%
2024-08-20	17.02	17.2700	17.0200	17.27	+1.290%	165,021	-8.338%
2024-08-19	16.85	17.1400	16.8500	17.05	+1.127%	126,670	-7.155%
2024-08-16	17.00	17.0500	16.8300	16.86	-0.824%	201,649	-6.109%
2024-08-15	16.87	17.0300	16.8700	17.00	+0.295%	183,158	-6.882%
2024-08-14	17.00	17.0600	16.8100	16.95	+0.177%	695,476	-6.608%
2024-08-13	16.93	17.0500	16.8700	16.92	+0.178%	313,808	-6.442%
2024-08-12	16.75	16.8900	16.7200	16.89	+1.198%	280,936	-6.276%
2024-08-09	16.85	16.8500	16.6300	16.69	-0.120%	381,921	-5.153%
2024-08-08	16.64	16.8300	16.6361	16.71	+1.457%	240,523	-5.266%
2024-08-07	16.70	16.8200	16.4200	16.47	-0.543%	400,553	-3.886%
2024-08-06	16.46	16.7050	16.4600	16.56	+1.284%	169,245	-4.408%
2024-08-05	16.50	16.5700	16.1200	16.35	-4.218%	812,938	-3.180%
2024-08-02	17.11	17.2000	16.9000	17.07	-1.101%	243,474	-7.264%
2024-08-01	17.45	17.5700	17.2300	17.26	-1.089%	502,772	-8.285%
2024-07-31	17.57	17.6700	17.3046	17.45	+1.159%	329,967	-9.284%
2024-07-30	17.15	17.3000	17.1100	17.25	+0.759%	150,104	-8.232%
2024-07-29	17.12	17.3099	17.0900	17.12	+0.176%	143,603	-7.535%
2024-07-26	17.05	17.2700	17.0500	17.09	+0.707%	170,447	-7.373%
2024-07-25	17.16	17.2780	16.8900	16.97	-0.992%	311,172	-6.718%
2024-07-24	17.35	17.4000	17.0200	17.14	-1.833%	322,558	-7.643%
2024-07-23	17.58	17.7300	17.3800	17.46	-0.626%	230,888	-9.336%
2024-07-22	17.65	17.8400	17.5300	17.57	+0.343%	224,060	-9.903%
2024-07-19	17.55	17.6400	17.3400	17.51	+0.172%	1,305,468	-9.595%
2024-07-18	17.85	17.8800	17.3900	17.48	-1.577%	391,916	-9.439%
2024-07-17	17.70	17.9100	17.7000	17.76	+0.226%	463,653	-10.867%
2024-07-16	17.97	18.0200	17.7000	17.72	-1.446%	366,803	-10.666%
2024-07-15	17.76	18.1400	17.7100	17.98	+0.223%	483,588	-11.958%
2024-07-12	17.97	18.1400	17.8500	17.94	-0.222%	198,436	-11.761%
2024-07-11	18.00	18.0000	17.7800	17.98	-0.111%	328,362	-11.958%
2024-07-10	17.81	18.0100	17.8000	18.00	+1.351%	334,457	-12.056%
2024-07-09	17.96	17.9600	17.6600	17.76	-0.504%	283,858	-10.867%
2024-07-08	17.89	17.9392	17.7350	17.85	+0.112%	218,075	-11.317%
2024-07-05	17.73	17.8700	17.6800	17.83	+0.678%	236,908	-11.217%
2024-07-03	17.62	17.7100	17.6045	17.71	+0.797%	136,665	-10.615%
2024-07-02	17.67	17.7000	17.5500	17.57	-0.622%	155,783	-9.903%
2024-07-01	17.55	17.7400	17.5000	17.68	+0.798%	325,315	-10.464%
2024-06-28	17.66	17.7600	17.5100	17.54	+0.057%	399,124	-9.749%
2024-06-27	17.55	17.5980	17.4600	17.53	+0.516%	218,471	-9.698%
2024-06-26	17.16	17.4600	17.1600	17.44	+1.160%	329,468	-9.232%
2024-06-25	17.28	17.3300	17.2400	17.24	-0.058%	136,358	-8.179%
2024-06-24	17.34	17.4700	17.2100	17.25	+0.116%	154,197	-8.232%
2024-06-21	17.17	17.3100	17.1200	17.23	0.000%	300,297	-8.125%
2024-06-20	17.36	17.4300	17.2200	17.23	-1.034%	219,938	-8.125%
2024-06-18	17.47	17.4700	17.3400	17.41	+0.230%	196,967	-9.075%
2024-06-17	17.35	17.4000	17.2000	17.37	-0.058%	353,230	-8.866%
2024-06-14	17.41	17.6200	17.2400	17.38	-1.919%	321,498	-8.918%
2024-06-13	17.62	17.7500	17.6200	17.72	+0.796%	309,390	-10.666%
2024-06-12	17.70	17.7376	17.5800	17.58	-0.057%	280,332	-9.954%
2024-06-11	17.65	17.6500	17.5000	17.59	+0.114%	157,820	-10.006%
2024-06-10	17.62	17.7303	17.5200	17.57	-0.284%	224,300	-9.903%
2024-06-07	17.60	17.6900	17.5500	17.62	+0.057%	133,269	-10.159%
2024-06-06	17.63	17.7100	17.6000	17.61	-0.396%	282,812	-10.108%
2024-06-05	17.70	17.7072	17.5100	17.68	0.000%	483,200	-10.464%
2024-06-04	17.71	17.7600	17.5900	17.68	-0.282%	191,623	-10.464%
2024-06-03	17.70	17.7800	17.6100	17.73	+0.226%	305,936	-10.716%
2024-05-31	17.54	17.7600	17.4800	17.69	+0.798%	351,267	-10.514%
2024-05-30	17.53	17.6200	17.4200	17.55	-0.284%	386,177	-9.801%
2024-05-29	17.81	17.8300	17.4600	17.60	-1.401%	436,315	-10.057%
2024-05-28	17.97	17.9900	17.8100	17.85	+0.281%	601,047	-11.317%
2024-05-24	17.58	17.8300	17.5000	17.80	+1.425%	597,683	-11.067%
2024-05-23	17.35	17.9400	17.2701	17.55	+1.445%	663,125	-9.801%
2024-05-22	17.29	17.3500	17.2350	17.30	+0.465%	422,526	-8.497%
2024-05-21	17.30	17.3700	17.1900	17.22	-0.232%	327,739	-8.072%
2024-05-20	17.15	17.3500	17.0367	17.26	+3.106%	460,573	-8.285%
2024-05-17	16.70	16.7600	16.6801	16.74	-0.060%	139,269	-5.436%
2024-05-16	16.79	16.8050	16.7000	16.75	-0.179%	154,650	-5.493%
2024-05-15	16.71	16.8000	16.7000	16.78	+0.781%	165,087	-5.662%
2024-05-14	16.70	16.7490	16.5700	16.65	-0.656%	236,267	-4.925%
2024-05-13	16.97	16.9900	16.7500	16.76	-0.770%	93,385	-5.549%
2024-05-10	16.92	16.9900	16.8550	16.89	+0.237%	153,163	-6.276%
2024-05-09	16.82	16.8500	16.7250	16.85	+0.597%	154,277	-6.053%
2024-05-08	16.79	16.8700	16.7300	16.75	-0.298%	136,121	-5.493%
2024-05-07	16.77	16.8781	16.7700	16.80	0.000%	132,812	-5.774%
2024-05-06	16.68	16.8800	16.6300	16.80	+0.901%	176,765	-5.774%
2024-05-03	16.56	16.6700	16.4650	16.65	+1.524%	164,005	-4.925%
2024-05-02	16.46	16.4619	16.3100	16.40	+0.552%	95,520	-3.476%
2024-05-01	16.20	16.4700	16.1400	16.31	+1.304%	231,331	-2.943%
2024-04-30	16.35	16.3700	16.0910	16.10	-1.166%	169,964	-1.677%
2024-04-29	16.25	16.3110	16.2200	16.29	+0.618%	121,820	-2.824%
2024-04-26	16.15	16.2400	16.1500	16.19	+0.935%	161,999	-2.224%
2024-04-25	16.07	16.1000	16.0100	16.04	-1.292%	168,332	-1.309%
2024-04-24	16.31	16.3100	16.1450	16.25	+0.062%	125,953	-2.585%
2024-04-23	16.14	16.2500	16.1400	16.24	+0.870%	167,395	-2.525%
2024-04-22	16.14	16.2100	15.9550	16.10	+0.312%	267,554	-1.677%
2024-04-19	16.22	16.2200	16.0250	16.05	-0.803%	150,196	-1.371%
2024-04-18	16.18	16.2750	16.1000	16.18	0.000%	144,755	-2.163%
2024-04-17	16.33	16.3400	16.1500	16.18	-0.123%	110,027	-2.163%
2024-04-16	16.18	16.3100	16.1600	16.20	-0.369%	192,246	-2.284%
2024-04-15	16.53	16.5300	16.2550	16.26	-1.095%	130,712	-2.645%
2024-04-12	16.60	16.6300	16.3850	16.44	-2.317%	189,707	-3.710%
2024-04-11	16.72	16.8900	16.6250	16.83	+0.839%	217,142	-5.942%
2024-04-10	16.83	16.8703	16.6000	16.69	-1.476%	225,322	-5.153%
2024-04-09	17.02	17.1000	16.9150	16.94	-0.470%	187,810	-6.553%
2024-04-08	16.95	17.0450	16.9200	17.02	+0.591%	131,281	-6.992%
2024-04-05	16.85	17.0350	16.8500	16.92	+0.535%	141,341	-6.442%
2024-04-04	17.10	17.1109	16.8050	16.83	-1.058%	308,271	-5.942%
2024-04-03	16.92	17.1100	16.9200	17.01	-0.468%	195,059	-6.937%
2024-04-02	17.28	17.2800	17.0500	17.09	-1.669%	168,805	-7.373%
2024-04-01	17.31	17.4000	17.2500	17.38	+0.115%	298,202	-8.918%
2024-03-28	17.31	17.4020	17.3100	17.36	+0.347%	543,048	-8.813%
2024-03-27	17.14	17.3100	17.1400	17.30	+1.051%	276,945	-8.497%
2024-03-26	17.12	17.2100	17.1200	17.12	0.000%	233,273	-7.535%
2024-03-25	16.94	17.1400	16.9400	17.12	+0.528%	179,456	-7.535%
2024-03-22	17.02	17.0592	17.0000	17.03	+0.059%	156,453	-7.046%
2024-03-21	16.95	17.0400	16.9500	17.02	+0.829%	247,499	-6.992%
2024-03-20	16.78	16.9200	16.7500	16.88	+0.897%	335,527	-6.220%
2024-03-19	16.59	16.7689	16.5900	16.73	+0.360%	232,897	-5.380%
2024-03-18	16.62	16.7189	16.6100	16.67	+0.847%	205,393	-5.039%
2024-03-15	16.60	16.6500	16.5000	16.53	-0.899%	215,081	-4.235%
2024-03-14	16.93	17.0000	16.6600	16.68	-2.342%	166,333	-5.096%
2024-03-13	17.10	17.1500	17.0800	17.08	-0.234%	130,295	-7.319%
2024-03-12	17.14	17.1599	17.0300	17.12	+0.411%	137,253	-7.535%
2024-03-11	17.11	17.1100	16.9850	17.05	-0.117%	194,399	-7.155%
2024-03-08	17.15	17.2950	17.0450	17.07	-0.234%	184,617	-7.264%
2024-03-07	17.01	17.1150	17.0100	17.11	+0.884%	205,812	-7.481%
2024-03-06	16.86	16.9800	16.8400	16.96	+1.073%	359,432	-6.663%
2024-03-05	17.17	17.2000	16.6550	16.78	-2.555%	585,209	-5.662%
2024-03-04	17.17	17.2600	17.1700	17.22	-0.347%	146,047	-8.072%
2024-03-01	17.18	17.3000	17.1300	17.28	+0.935%	308,171	-8.391%
2024-02-29	17.17	17.1999	17.0800	17.12	+0.411%	177,824	-7.535%
2024-02-28	17.04	17.0800	16.9600	17.05	-0.525%	198,525	-7.155%
2024-02-27	17.11	17.1599	17.0800	17.14	+0.646%	484,446	-7.643%
2024-02-26	17.08	17.1100	17.0201	17.03	+0.059%	411,631	-7.046%
2024-02-23	17.00	17.1200	16.9500	17.02	+0.236%	172,135	-6.992%
2024-02-22	16.90	16.9900	16.8800	16.98	+1.494%	162,060	-6.773%
2024-02-21	16.68	16.8099	16.6400	16.73	+0.420%	159,352	-5.380%
2024-02-20	16.66	16.7000	16.6002	16.66	-0.180%	239,358	-4.982%
2024-02-16	16.72	16.7474	16.6650	16.69	-0.179%	135,401	-5.153%
2024-02-15	16.62	16.7200	16.6200	16.72	+0.966%	207,457	-5.323%
2024-02-14	16.51	16.6899	16.4600	16.56	-0.660%	213,995	-4.408%
2024-02-13	16.82	16.8550	16.6650	16.67	-2.286%	495,792	-5.039%
2024-02-12	16.97	17.0900	16.9700	17.06	+0.530%	303,462	-7.210%
2024-02-09	16.84	16.9800	16.8400	16.97	+0.593%	210,891	-6.718%
2024-02-08	16.80	16.8800	16.7816	16.87	+0.536%	275,722	-6.165%
2024-02-07	16.69	16.8050	16.6900	16.78	+0.660%	248,010	-5.662%
2024-02-06	16.57	16.6900	16.5700	16.67	+0.422%	224,359	-5.039%
2024-02-05	16.59	16.6000	16.3600	16.60	+0.302%	346,683	-4.639%
2024-02-02	16.45	16.5700	16.4200	16.55	+0.242%	199,957	-4.350%
2024-02-01	16.45	16.5300	16.3500	16.51	+0.671%	370,163	-4.119%
2024-01-31	16.66	16.6700	16.3950	16.40	-1.561%	404,730	-3.476%
2024-01-30	16.82	16.8200	16.6250	16.66	-0.951%	214,972	-4.982%
2024-01-29	16.74	16.8500	16.7400	16.82	+0.658%	322,891	-5.886%
2024-01-26	16.62	16.7450	16.6200	16.71	+0.542%	379,776	-5.266%
2024-01-25	16.66	16.7500	16.6100	16.62	+0.181%	363,070	-4.753%
2024-01-24	16.46	16.6299	16.4600	16.59	+0.851%	301,656	-4.581%
2024-01-23	16.38	16.4600	16.3458	16.45	+0.427%	216,157	-3.769%
2024-01-22	16.34	16.4400	16.3400	16.38	+0.491%	171,031	-3.358%
2024-01-19	16.21	16.3200	16.1850	16.30	+0.679%	206,211	-2.883%
2024-01-18	16.21	16.3300	16.1600	16.19	0.000%	357,475	-2.224%
2024-01-17	16.11	16.2700	16.0950	16.19	-0.246%	371,691	-2.224%
2024-01-16	16.22	16.3050	16.1900	16.23	-0.246%	362,175	-2.465%
2024-01-12	16.30	16.3850	16.2500	16.27	+0.185%	204,818	-2.704%
2024-01-11	16.39	16.3900	16.1800	16.24	-1.456%	267,022	-2.525%
2024-01-10	16.43	16.4800	16.3800	16.48	+0.672%	265,249	-3.944%
2024-01-09	16.39	16.4100	16.2500	16.37	-0.365%	296,397	-3.299%
2024-01-08	16.27	16.4300	16.2700	16.43	+1.295%	235,086	-3.652%
2024-01-05	16.25	16.2800	16.1400	16.22	+0.247%	231,270	-2.404%
2024-01-04	16.05	16.2000	16.0400	16.18	+0.622%	146,515	-2.163%
2024-01-03	16.04	16.1750	16.0100	16.08	-0.248%	296,533	-1.555%
2024-01-02	16.05	16.1550	16.0100	16.12	-0.062%	313,592	-1.799%
2023-12-29	16.34	16.3700	16.0600	16.13	-1.406%	557,781	-1.860%
2023-12-28	16.36	16.4500	16.2900	16.36	-0.365%	702,513	-3.240%
2023-12-27	16.40	16.4489	16.3500	16.42	0.000%	578,212	-3.593%
2023-12-26	16.30	16.4300	16.3000	16.42	+0.551%	492,546	-3.593%
2023-12-22	16.27	16.4250	16.2700	16.33	+0.554%	233,827	-3.062%
2023-12-21	16.10	16.2800	16.1000	16.24	+1.121%	400,431	-2.525%
2023-12-20	16.26	16.3200	16.0500	16.06	-1.230%	439,940	-1.432%
2023-12-19	16.18	16.3000	16.1800	16.26	+0.494%	862,215	-2.645%
2023-12-18	16.10	16.2200	16.0900	16.18	+0.747%	331,407	-2.163%
2023-12-15	16.05	16.0900	16.0100	16.06	+0.062%	298,323	-1.432%
2023-12-14	15.98	16.1400	15.9800	16.05	-0.434%	415,182	-1.371%
2023-12-13	16.08	16.1200	16.0050	16.12	+0.876%	696,033	-1.799%
2023-12-12	15.90	16.0350	15.9000	15.98	+0.188%	307,476	-0.939%
2023-12-11	15.86	15.9900	15.8600	15.95	+0.251%	395,504	-0.752%
2023-12-08	15.85	15.9800	15.8500	15.91	0.000%	331,815	-0.503%
2023-12-07	15.81	15.9400	15.7700	15.91	+0.888%	392,878	-0.503%

.dark-mode .Lmk1Tz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lmk1Tz{ color: #333333; background-color: white; border: 2px solid #333333; }ECATBlackRock ESG Capital Allocation Term Truststock NYSE

ECAT
BlackRock ESG Capital Allocation Term Trust
stock NYSE