Dark

ECAT
BlackRock ESG Capital Allocation Term Trust
stock NYSE

At Close

Aug 7, 2026 3:58:37 PM EDT

15.72USD+1.158%(+0.18)592,070

15.21Bid 16.18Ask 0.97Spread

Pre-market

Aug 5, 2026 8:44:30 AM EDT

15.42USD-0.516%(-0.08)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

15.72USD0.000%(0.00)6,383

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	15.6500	15.7200	15.6200	15.7200	+1.289%	592,070	0.000%
2026-08-06	15.5000	15.5700	15.4700	15.5200	+0.129%	510,941	+1.289%
2026-08-05	15.4100	15.5000	15.3600	15.5000	+1.109%	504,404	+1.419%
2026-08-04	15.2800	15.3900	15.2300	15.3300	+1.188%	441,170	+2.544%
2026-08-03	15.1000	15.2400	15.0600	15.1500	+1.135%	553,848	+3.762%
2026-07-31	15.1200	15.2000	14.9400	14.9800	-0.465%	779,337	+4.940%
2026-07-30	14.9200	15.0600	14.9200	15.0500	+1.075%	485,356	+4.452%
2026-07-29	15.1000	15.1800	14.8410	14.8900	-1.716%	596,355	+5.574%
2026-07-28	15.1700	15.2000	15.1000	15.1500	+0.066%	424,603	+3.762%
2026-07-27	15.2000	15.2233	15.0900	15.1400	+0.598%	480,580	+3.831%
2026-07-24	15.1600	15.2500	15.0500	15.0500	-0.594%	462,623	+4.452%
2026-07-23	15.3200	15.3600	15.0700	15.1400	-1.688%	665,414	+3.831%
2026-07-22	15.4900	15.5100	15.3800	15.4000	-0.645%	369,310	+2.078%
2026-07-21	15.4500	15.5200	15.4400	15.5000	+0.649%	361,664	+1.419%
2026-07-20	15.3200	15.4300	15.3200	15.4000	+0.588%	309,669	+2.078%
2026-07-17	15.3600	15.4300	15.2800	15.3100	-1.733%	639,376	+2.678%
2026-07-16	15.6300	15.6600	15.5700	15.5800	-0.447%	407,521	+0.899%
2026-07-15	15.7000	15.7600	15.6100	15.6500	-1.510%	471,256	+0.447%
2026-07-14	15.8900	15.9500	15.8600	15.8900	+0.063%	507,172	-1.070%
2026-07-13	15.8500	15.9300	15.8200	15.8800	+0.189%	711,932	-1.008%
2026-07-10	15.7700	15.8991	15.7401	15.8500	+0.571%	314,144	-0.820%
2026-07-09	15.7700	15.7799	15.6300	15.7600	+0.639%	465,963	-0.254%
2026-07-08	15.6000	15.6700	15.5000	15.6600	-0.191%	358,568	+0.383%
2026-07-07	15.8100	15.8899	15.6400	15.6900	-0.696%	426,840	+0.191%
2026-07-06	15.8000	15.9500	15.8000	15.8000	0.000%	489,327	-0.506%
2026-07-02	15.7000	15.9300	15.6900	15.8000	+0.381%	327,371	-0.506%
2026-07-01	15.6200	15.8800	15.6000	15.7400	+0.127%	659,401	-0.127%
2026-06-30	15.6800	15.7900	15.6500	15.7200	+0.512%	771,349	0.000%
2026-06-29	15.4800	15.6950	15.3600	15.6400	+2.155%	674,153	+0.512%
2026-06-26	15.3400	15.4200	15.2900	15.3100	-0.842%	452,857	+2.678%
2026-06-25	15.5400	15.5400	15.3400	15.4400	+0.325%	361,625	+1.813%
2026-06-24	15.3200	15.6600	15.1800	15.3900	+0.261%	454,922	+2.144%
2026-06-23	15.3000	15.4399	15.3000	15.3500	-0.712%	315,866	+2.410%
2026-06-22	15.5000	15.6500	15.4100	15.4600	0.000%	335,222	+1.682%
2026-06-18	15.4400	15.5300	15.2800	15.4600	+1.244%	339,107	+1.682%
2026-06-17	15.3600	15.4500	15.2350	15.2700	-0.973%	420,687	+2.947%
2026-06-16	15.4400	15.5722	15.3950	15.4200	0.000%	473,937	+1.946%
2026-06-15	15.4600	15.5199	15.3700	15.4200	-0.772%	350,248	+1.946%
2026-06-12	15.2900	15.5800	15.2700	15.5400	+2.304%	663,678	+1.158%
2026-06-11	15.1700	15.2700	15.0200	15.1900	+0.330%	866,739	+3.489%
2026-06-10	15.1900	15.5000	15.1100	15.1400	-1.239%	556,182	+3.831%
2026-06-09	15.3100	15.4782	15.0850	15.3300	+0.065%	467,081	+2.544%
2026-06-08	15.5000	15.5000	15.2100	15.3200	-0.260%	453,560	+2.611%
2026-06-05	15.6000	15.6500	15.3200	15.3600	-1.853%	525,123	+2.344%
2026-06-04	15.5100	15.6700	15.5000	15.6500	+0.192%	343,733	+0.447%
2026-06-03	15.7700	15.7700	15.6000	15.6200	-1.202%	447,338	+0.640%
2026-06-02	15.7200	15.8600	15.7000	15.8100	+0.127%	593,842	-0.569%
2026-06-01	15.6500	15.8200	15.5900	15.7900	+1.024%	732,577	-0.443%
2026-05-29	15.6300	15.7000	15.5400	15.6300	+0.321%	665,485	+0.576%
2026-05-28	15.4600	15.6300	15.4501	15.5800	+0.516%	582,504	+0.899%
2026-05-27	15.5500	15.6450	15.4900	15.5000	0.000%	538,148	+1.419%
2026-05-26	15.4700	15.5800	15.4300	15.5000	+0.649%	519,045	+1.419%
2026-05-22	15.2400	15.5050	15.2400	15.4000	+1.183%	396,195	+2.078%
2026-05-21	15.1500	15.2999	15.1100	15.2200	+0.132%	399,857	+3.285%
2026-05-20	15.1300	15.2000	15.0800	15.2000	+0.863%	302,803	+3.421%
2026-05-19	15.0400	15.1500	15.0000	15.0700	-0.133%	311,412	+4.313%
2026-05-18	15.0800	15.1400	14.9500	15.0900	+0.133%	424,322	+4.175%
2026-05-15	15.2300	15.2700	15.0700	15.0700	-3.459%	489,886	+4.313%
2026-05-14	15.6300	15.7100	15.5895	15.6100	+0.193%	614,048	+0.705%
2026-05-13	15.4700	15.5850	15.3600	15.5800	+1.235%	688,842	+0.899%
2026-05-12	15.2600	15.4000	15.1200	15.3900	+0.720%	446,544	+2.144%
2026-05-11	15.1400	15.4000	15.1200	15.2800	+1.125%	724,341	+2.880%
2026-05-08	15.1400	15.1900	15.0900	15.1100	+0.465%	415,582	+4.037%
2026-05-07	15.0400	15.2400	15.0200	15.0400	+0.133%	679,087	+4.521%
2026-05-06	15.0200	15.1200	15.0200	15.0200	+0.468%	687,485	+4.660%
2026-05-05	14.9000	14.9974	14.9000	14.9500	+0.470%	458,797	+5.151%
2026-05-04	14.8500	14.9600	14.8000	14.8800	+0.337%	412,445	+5.645%
2026-05-01	14.8800	15.0800	14.8100	14.8300	0.000%	788,387	+6.001%
2026-04-30	14.7200	14.8500	14.7100	14.8300	+1.298%	656,900	+6.001%
2026-04-29	14.6700	14.8623	14.5700	14.6400	-0.068%	418,642	+7.377%
2026-04-28	14.6500	14.7500	14.5850	14.6500	-0.340%	375,952	+7.304%
2026-04-27	14.7000	14.8500	14.6600	14.7000	+0.273%	435,261	+6.939%
2026-04-24	14.4900	14.7000	14.4700	14.6600	+1.876%	524,521	+7.231%
2026-04-23	14.4500	14.5095	14.3327	14.3900	-0.622%	407,681	+9.243%
2026-04-22	14.6200	14.6995	14.4700	14.4800	-0.207%	472,552	+8.564%
2026-04-21	14.5900	14.7000	14.4700	14.5100	-0.820%	330,055	+8.339%
2026-04-20	14.6100	14.6900	14.5600	14.6300	0.000%	257,698	+7.450%
2026-04-17	14.6700	14.7200	14.5700	14.6300	+0.827%	472,941	+7.450%
2026-04-16	14.6300	14.6850	14.4501	14.5100	-0.956%	417,338	+8.339%
2026-04-15	14.8000	14.8700	14.6000	14.6500	-2.980%	474,232	+7.304%
2026-04-14	15.0900	15.2000	15.0045	15.1000	+0.667%	471,138	+4.106%
2026-04-13	14.7900	15.0000	14.6600	15.0000	+1.146%	653,209	+4.800%
2026-04-10	14.8100	14.8300	14.6800	14.8300	+0.542%	477,659	+6.001%
2026-04-09	14.5500	14.8000	14.5000	14.7500	+1.584%	437,420	+6.576%
2026-04-08	14.4500	14.5599	14.4100	14.5200	+2.470%	470,188	+8.264%
2026-04-07	14.1900	14.2000	13.9600	14.1700	+0.212%	430,557	+10.939%
2026-04-06	13.9800	14.1400	13.8918	14.1400	+2.094%	502,441	+11.174%
2026-04-02	13.5200	13.9573	13.5100	13.8500	-0.288%	325,294	+13.502%
2026-04-01	13.7600	13.9800	13.7100	13.8900	+2.283%	868,504	+13.175%
2026-03-31	13.6100	13.8500	13.4900	13.5800	+1.495%	1,152,048	+15.758%
2026-03-30	13.5300	13.5750	13.3600	13.3800	-0.149%	500,702	+17.489%
2026-03-27	13.5300	13.6600	13.3850	13.4000	-1.903%	708,683	+17.313%
2026-03-26	13.8600	13.9200	13.6600	13.6600	-2.009%	557,180	+15.081%
2026-03-25	13.8000	14.0100	13.7750	13.9400	+2.199%	435,841	+12.769%
2026-03-24	13.4500	13.6900	13.4000	13.6400	+0.516%	511,050	+15.249%
2026-03-23	13.5900	13.7200	13.4800	13.5700	+0.892%	710,932	+15.844%
2026-03-20	13.6900	13.7400	13.3700	13.4500	-2.677%	871,323	+16.877%
2026-03-19	13.9200	13.9600	13.7200	13.8200	-1.497%	694,754	+13.748%
2026-03-18	14.0500	14.1500	13.9800	14.0300	-0.637%	357,624	+12.046%
2026-03-17	14.0300	14.1400	14.0000	14.1200	+1.001%	296,116	+11.331%
2026-03-16	14.0200	14.1400	13.9400	13.9800	+0.576%	452,510	+12.446%
2026-03-13	14.3300	14.4100	13.8800	13.9000	-4.336%	903,371	+13.094%
2026-03-12	14.6000	14.6199	14.4700	14.5300	-0.751%	568,153	+8.190%
2026-03-11	14.6000	14.7350	14.5700	14.6400	+0.068%	457,611	+7.377%
2026-03-10	14.5500	14.7950	14.5301	14.6300	+0.412%	495,128	+7.450%
2026-03-09	14.5300	14.6299	14.2590	14.5700	-0.137%	659,359	+7.893%
2026-03-06	14.6000	14.6900	14.5200	14.5900	-1.085%	525,081	+7.745%
2026-03-05	14.8500	14.8500	14.7400	14.7500	-0.472%	783,022	+6.576%
2026-03-04	15.0900	15.0900	14.8200	14.8200	-0.936%	880,985	+6.073%
2026-03-03	15.0700	15.0700	14.7800	14.9600	-1.058%	1,088,668	+5.080%
2026-03-02	15.0900	15.2000	15.0555	15.1200	-0.132%	669,793	+3.968%
2026-02-27	15.1500	15.2292	15.0700	15.1400	-0.526%	664,772	+3.831%
2026-02-26	15.3000	15.3000	15.1600	15.2200	-0.131%	519,019	+3.285%
2026-02-25	15.1000	15.2900	15.1000	15.2400	+0.860%	420,746	+3.150%
2026-02-24	14.9800	15.1200	14.9800	15.1100	+0.801%	356,812	+4.037%
2026-02-23	15.0500	15.1000	14.9700	14.9900	-0.399%	321,600	+4.870%
2026-02-20	15.0000	15.1100	15.0000	15.0500	+0.133%	368,905	+4.452%
2026-02-19	15.0900	15.0950	14.9650	15.0300	-0.595%	482,260	+4.591%
2026-02-18	15.0700	15.2500	15.0250	15.1200	+0.666%	601,602	+3.968%
2026-02-17	15.2100	15.2624	14.9500	15.0200	-1.314%	784,073	+4.660%
2026-02-13	15.1700	15.2600	15.0400	15.2200	-1.105%	562,507	+3.285%
2026-02-12	15.6000	15.6694	15.3700	15.3900	-1.093%	837,396	+2.144%
2026-02-11	15.6700	15.7000	15.5600	15.5600	-0.256%	661,396	+1.028%
2026-02-10	15.6700	15.6700	15.5600	15.6000	+0.515%	466,263	+0.769%
2026-02-09	15.3600	15.5700	15.3500	15.5200	+1.107%	467,903	+1.289%
2026-02-06	15.1700	15.3500	15.1450	15.3500	+1.454%	396,344	+2.410%
2026-02-05	15.1600	15.2200	15.0200	15.1300	-1.111%	845,119	+3.900%
2026-02-04	15.4200	15.5100	15.1000	15.3000	-0.455%	894,087	+2.745%
2026-02-03	15.5500	15.5620	15.3500	15.3700	-0.775%	869,126	+2.277%
2026-02-02	15.4800	15.5800	15.4300	15.4900	+0.324%	638,485	+1.485%
2026-01-30	15.5500	15.5800	15.3650	15.4400	-0.771%	753,468	+1.813%
2026-01-29	15.5200	15.5900	15.3800	15.5600	+0.387%	602,436	+1.028%
2026-01-28	15.6400	15.6500	15.4800	15.5000	-0.193%	395,589	+1.419%
2026-01-27	15.5800	15.6321	15.5100	15.5300	+0.064%	299,764	+1.223%
2026-01-26	15.5700	15.5899	15.5100	15.5200	+0.129%	211,472	+1.289%
2026-01-23	15.5200	15.5499	15.4700	15.5000	0.000%	353,015	+1.419%
2026-01-22	15.4500	15.5400	15.4500	15.5000	+0.584%	285,921	+1.419%
2026-01-21	15.3100	15.4950	15.3000	15.4100	+0.522%	656,160	+2.012%
2026-01-20	15.5100	15.6188	15.3197	15.3300	-3.646%	542,079	+2.544%
2026-01-16	16.0000	16.0200	15.8810	15.9100	-0.188%	560,609	-1.194%
2026-01-15	15.9800	16.0054	15.9150	15.9400	+0.378%	391,023	-1.380%
2026-01-14	16.0000	16.0200	15.8300	15.8800	-0.564%	336,343	-1.008%
2026-01-13	16.0000	16.0000	15.9000	15.9700	+0.314%	398,272	-1.565%
2026-01-12	15.7300	15.9700	15.7001	15.9200	+1.079%	719,482	-1.256%
2026-01-09	15.7700	15.7900	15.7100	15.7500	-0.127%	333,016	-0.190%
2026-01-08	15.6800	15.7700	15.6301	15.7700	+0.382%	349,370	-0.317%
2026-01-07	15.7500	15.7900	15.6700	15.7100	-0.064%	335,274	+0.064%
2026-01-06	15.7300	15.8000	15.6900	15.7200	-0.190%	558,049	0.000%
2026-01-05	15.6400	15.7900	15.6000	15.7500	+1.091%	383,388	-0.190%
2026-01-02	15.5500	15.6050	15.3400	15.5800	+1.300%	559,538	+0.899%
2025-12-31	15.5900	15.6400	15.3800	15.3800	-1.347%	672,173	+2.211%
2025-12-30	15.4800	15.6000	15.4400	15.5900	+0.451%	571,406	+0.834%
2025-12-29	15.5600	15.5900	15.4600	15.5200	-0.449%	594,279	+1.289%
2025-12-26	15.6200	15.6600	15.5700	15.5900	+0.064%	218,321	+0.834%
2025-12-24	15.6200	15.6500	15.5300	15.5800	-0.064%	508,633	+0.899%
2025-12-23	15.5800	15.6700	15.5600	15.5900	-0.128%	453,750	+0.834%
2025-12-22	15.6000	15.6499	15.5100	15.6100	-2.009%	490,879	+0.705%
2025-12-19	15.7800	15.9300	15.7000	15.9300	+1.594%	226,572	-1.318%
2025-12-18	15.7100	15.8200	15.6000	15.6800	+0.706%	332,319	+0.255%
2025-12-17	15.7700	15.8000	15.5500	15.5700	-0.511%	303,744	+0.963%
2025-12-16	15.8500	15.8500	15.6500	15.6500	-0.887%	427,828	+0.447%
2025-12-15	15.7700	15.8300	15.7201	15.7900	+0.318%	476,448	-0.443%
2025-12-12	15.8200	15.8900	15.6400	15.7400	-0.317%	307,765	-0.127%
2025-12-11	15.6300	15.7900	15.6300	15.7900	+0.573%	282,812	-0.443%
2025-12-10	15.6700	15.7400	15.5500	15.7000	+0.191%	378,847	+0.127%
2025-12-09	15.7200	15.7800	15.6500	15.6700	-0.760%	357,476	+0.319%
2025-12-08	15.9000	15.9000	15.7100	15.7900	-0.253%	246,148	-0.443%
2025-12-05	15.8600	15.9800	15.8300	15.8300	-0.440%	197,720	-0.695%
2025-12-04	15.9200	15.9486	15.8400	15.9000	-0.126%	133,613	-1.132%
2025-12-03	15.7700	15.9300	15.7400	15.9200	+0.759%	242,172	-1.256%
2025-12-02	16.0000	16.0459	15.7000	15.8000	-1.312%	553,263	-0.506%
2025-12-01	15.9500	16.0700	15.9180	16.0100	+0.188%	405,205	-1.811%
2025-11-28	15.9700	16.0900	15.9400	15.9800	+0.188%	295,433	-1.627%
2025-11-26	15.9000	16.0700	15.7902	15.9500	+0.567%	525,997	-1.442%
2025-11-25	15.7000	15.8800	15.6672	15.8600	+1.277%	221,117	-0.883%
2025-11-24	15.5000	15.6800	15.4801	15.6600	+2.153%	205,990	+0.383%
2025-11-21	15.2200	15.4606	15.1600	15.3300	+0.855%	482,984	+2.544%
2025-11-20	15.4800	15.6250	15.2000	15.2000	-1.170%	407,482	+3.421%
2025-11-19	15.4100	15.6800	15.2500	15.3800	-0.517%	332,118	+2.211%
2025-11-18	15.6100	15.6600	14.8000	15.4600	-1.277%	533,071	+1.682%
2025-11-17	15.9000	15.9600	15.6500	15.6600	-1.447%	454,602	+0.383%
2025-11-14	15.8600	16.0150	15.7600	15.8900	-2.215%	361,158	-1.070%
2025-11-13	16.3800	16.4299	16.2300	16.2500	-1.216%	387,315	-3.262%
2025-11-12	16.4700	16.5100	16.3500	16.4500	+0.244%	304,549	-4.438%
2025-11-11	16.3000	16.4600	16.2710	16.4100	+0.675%	204,378	-4.205%
2025-11-10	16.0900	16.3200	16.0730	16.3000	+1.875%	277,906	-3.558%
2025-11-07	15.9500	16.0100	15.8100	16.0000	+0.503%	346,965	-1.750%
2025-11-06	16.2900	16.2900	15.9200	15.9200	-2.211%	473,387	-1.256%
2025-11-05	16.2600	16.3200	16.2304	16.2800	+0.370%	234,140	-3.440%
2025-11-04	16.3300	16.3400	16.1500	16.2200	-0.856%	392,681	-3.083%
2025-11-03	16.3800	16.4300	16.3100	16.3600	+0.307%	513,295	-3.912%
2025-10-31	16.5700	16.5700	16.2600	16.3100	-0.851%	499,095	-3.617%
2025-10-30	16.3200	16.5200	16.3200	16.4500	0.000%	361,585	-4.438%
2025-10-29	16.5500	16.6027	16.4201	16.4500	-0.904%	426,349	-4.438%
2025-10-28	16.5300	16.6500	16.4000	16.6000	+0.484%	441,748	-5.301%
2025-10-27	16.5700	16.5900	16.4400	16.5200	+0.793%	292,794	-4.843%
2025-10-24	16.3200	16.4700	16.2400	16.3900	+0.800%	205,575	-4.088%
2025-10-23	16.2400	16.3700	16.2171	16.2600	-0.123%	202,142	-3.321%
2025-10-22	16.2700	16.3300	16.1975	16.2800	+0.061%	315,593	-3.440%
2025-10-21	16.1800	16.2700	16.1600	16.2700	+0.743%	200,443	-3.380%
2025-10-20	16.0300	16.1900	16.0300	16.1500	+1.064%	306,751	-2.663%
2025-10-17	16.0700	16.2500	15.9800	15.9800	-1.114%	394,258	-1.627%
2025-10-16	16.2500	16.3102	16.1300	16.1600	-0.493%	271,559	-2.723%
2025-10-15	16.2800	16.3500	16.1900	16.2400	-1.576%	346,052	-3.202%
2025-10-14	16.4900	16.6250	16.4300	16.5000	-0.422%	435,589	-4.727%
2025-10-13	16.5400	16.6300	16.4100	16.5700	+1.408%	251,897	-5.130%
2025-10-10	16.6600	16.6696	16.3100	16.3400	-1.566%	450,678	-3.794%
2025-10-09	16.6200	16.7000	16.5400	16.6000	-0.180%	321,482	-5.301%
2025-10-08	16.5500	16.6799	16.5500	16.6300	+0.423%	220,474	-5.472%
2025-10-07	16.6500	16.7300	16.5150	16.5600	-0.301%	277,803	-5.072%
2025-10-06	16.6000	16.6800	16.5800	16.6100	+0.241%	295,005	-5.358%
2025-10-03	16.5300	16.6800	16.5300	16.5700	+0.181%	462,568	-5.130%
2025-10-02	16.5300	16.5900	16.5200	16.5400	-0.121%	255,192	-4.958%
2025-10-01	16.3800	16.5700	16.3700	16.5600	+0.976%	331,612	-5.072%
2025-09-30	16.4200	16.4690	16.3450	16.4000	+0.122%	428,029	-4.146%
2025-09-29	16.2800	16.3800	16.2600	16.3800	+0.986%	312,526	-4.029%
2025-09-26	16.2700	16.4000	16.1500	16.2200	+0.185%	286,951	-3.083%
2025-09-25	16.3100	16.3875	16.1900	16.1900	-0.797%	319,919	-2.903%
2025-09-24	16.5200	16.5400	16.3200	16.3200	-0.670%	533,933	-3.676%
2025-09-23	16.4100	16.5321	16.4000	16.4300	+0.122%	281,883	-4.321%
2025-09-22	16.3400	16.4300	16.3100	16.4100	+0.244%	281,205	-4.205%
2025-09-19	16.4600	16.4899	16.3000	16.3700	0.000%	346,194	-3.971%
2025-09-18	16.3400	16.4000	16.2707	16.3700	+1.049%	348,451	-3.971%
2025-09-17	16.2900	16.3500	16.1950	16.2000	-0.917%	469,371	-2.963%
2025-09-16	16.5200	16.5600	16.3500	16.3500	-0.909%	431,508	-3.853%
2025-09-15	16.5000	16.5700	16.5000	16.5000	-1.551%	391,848	-4.727%
2025-09-12	16.8200	16.8400	16.7000	16.7600	-0.238%	676,342	-6.205%
2025-09-11	16.6900	16.8291	16.6500	16.8000	+0.719%	446,840	-6.429%
2025-09-10	16.7600	16.8300	16.6700	16.6800	-0.120%	463,505	-5.755%
2025-09-09	16.6300	16.7500	16.6202	16.7000	+0.300%	383,959	-5.868%
2025-09-08	16.6400	16.7492	16.5800	16.6500	+0.543%	337,585	-5.586%
2025-09-05	16.7200	16.7200	16.5000	16.5600	+0.364%	407,758	-5.072%
2025-09-04	16.4900	16.6099	16.4800	16.5000	+0.061%	436,926	-4.727%
2025-09-03	16.4200	16.5700	16.4200	16.4900	+0.795%	377,601	-4.669%
2025-09-02	16.4500	16.4500	16.2792	16.3600	-0.788%	449,073	-3.912%
2025-08-29	16.6400	16.6500	16.4600	16.4900	-0.842%	661,834	-4.669%
2025-08-28	16.6400	16.6952	16.6100	16.6300	0.000%	398,714	-5.472%
2025-08-27	16.6100	16.6800	16.5500	16.6300	-0.120%	377,708	-5.472%
2025-08-26	16.5500	16.6800	16.5500	16.6500	+0.604%	383,483	-5.586%
2025-08-25	16.6600	16.7050	16.5200	16.5500	-0.361%	339,799	-5.015%
2025-08-22	16.3700	16.6500	16.3367	16.6100	+1.902%	442,395	-5.358%
2025-08-21	16.4000	16.5100	16.3000	16.3000	-0.670%	379,544	-3.558%
2025-08-20	16.5200	16.6400	16.4100	16.4100	-0.364%	351,676	-4.205%
2025-08-19	16.4700	16.5700	16.4700	16.4700	-0.242%	308,122	-4.554%
2025-08-18	16.5500	16.6000	16.4900	16.5100	-0.362%	334,230	-4.785%
2025-08-15	16.7300	16.7900	16.5700	16.5700	-2.415%	493,134	-5.130%
2025-08-14	17.0500	17.1000	16.9500	16.9800	-0.411%	529,825	-7.420%
2025-08-13	16.9900	17.1400	16.9500	17.0500	+0.888%	609,625	-7.801%
2025-08-12	16.7800	16.9100	16.7300	16.9000	+1.258%	482,881	-6.982%
2025-08-11	16.6200	16.6950	16.5900	16.6900	+0.603%	450,044	-5.812%
2025-08-08	16.5100	16.5900	16.4400	16.5900	+0.851%	305,054	-5.244%
2025-08-07	16.4600	16.5296	16.4200	16.4500	-0.061%	464,216	-4.438%
2025-08-06	16.4000	16.4600	16.3600	16.4600	+0.550%	262,609	-4.496%
2025-08-05	16.3500	16.4268	16.3400	16.3700	+0.122%	172,805	-3.971%
2025-08-04	16.2500	16.4200	16.2500	16.3500	+0.615%	453,459	-3.853%
2025-08-01	16.2400	16.3300	16.1000	16.2500	-0.368%	492,344	-3.262%
2025-07-31	16.4000	16.4600	16.2800	16.3100	-0.184%	453,670	-3.617%
2025-07-30	16.3900	16.3900	16.2400	16.3400	0.000%	381,474	-3.794%
2025-07-29	16.3900	16.4000	16.3000	16.3400	-0.183%	322,689	-3.794%
2025-07-28	16.3600	16.3968	16.3350	16.3700	+0.184%	173,007	-3.971%
2025-07-25	16.2200	16.3900	16.2200	16.3400	+0.492%	232,693	-3.794%
2025-07-24	16.2400	16.3000	16.2200	16.2600	-0.061%	241,081	-3.321%
2025-07-23	16.2100	16.3000	16.2000	16.2700	+0.432%	226,718	-3.380%
2025-07-22	16.2100	16.2620	16.1703	16.2000	-0.369%	186,068	-2.963%
2025-07-21	16.3100	16.3400	16.2200	16.2600	-0.672%	267,830	-3.321%
2025-07-18	16.0800	16.3970	15.9800	16.3700	+1.740%	705,765	-3.971%
2025-07-17	16.0100	16.1000	15.9600	16.0900	+0.625%	281,453	-2.300%
2025-07-16	16.0800	16.1445	15.9300	15.9900	-0.622%	325,675	-1.689%
2025-07-15	16.1800	16.2300	16.0000	16.0900	-1.710%	266,196	-2.300%
2025-07-14	16.3300	16.4200	16.2300	16.3700	-0.061%	608,504	-3.971%
2025-07-11	16.4200	16.4500	16.3500	16.3800	-0.183%	415,440	-4.029%
2025-07-10	16.4100	16.4500	16.3500	16.4100	+0.244%	381,558	-4.205%
2025-07-09	16.3000	16.3700	16.2500	16.3700	+0.368%	290,411	-3.971%
2025-07-08	16.2800	16.3400	16.2010	16.3100	+0.431%	305,278	-3.617%
2025-07-07	16.3100	16.3600	16.1700	16.2400	-0.184%	265,960	-3.202%
2025-07-03	16.2200	16.3500	16.2100	16.2700	+0.123%	169,872	-3.380%
2025-07-02	16.2800	16.3200	16.2000	16.2500	-0.123%	270,158	-3.262%
2025-07-01	16.1000	16.3500	16.0000	16.2700	+1.308%	479,049	-3.380%
2025-06-30	16.1300	16.1400	15.9710	16.0600	+0.062%	674,873	-2.117%
2025-06-27	15.9000	16.0600	15.8506	16.0500	+1.326%	291,100	-2.056%
2025-06-26	15.8300	15.9150	15.7757	15.8400	+0.063%	222,358	-0.758%
2025-06-25	15.9100	15.9800	15.7700	15.8300	-0.189%	298,392	-0.695%
2025-06-24	15.8400	15.9500	15.7214	15.8600	+0.955%	222,620	-0.883%
2025-06-23	15.6100	15.7450	15.5500	15.7100	+0.319%	220,356	+0.064%
2025-06-20	15.8000	15.8899	15.5200	15.6600	-0.255%	301,078	+0.383%
2025-06-18	15.7600	15.8900	15.7000	15.7000	-0.381%	221,126	+0.127%
2025-06-17	15.8600	15.8630	15.7500	15.7600	-0.693%	155,518	-0.254%
2025-06-16	15.9300	15.9432	15.8100	15.8700	+0.634%	222,743	-0.945%
2025-06-13	15.8900	16.0000	15.7350	15.7700	-3.133%	205,349	-0.317%
2025-06-12	16.3100	16.3800	16.2600	16.2800	-0.184%	556,334	-3.440%
2025-06-11	16.3200	16.3800	16.2200	16.3100	+0.123%	301,093	-3.617%
2025-06-10	16.1500	16.2900	16.1500	16.2900	+1.180%	222,697	-3.499%
2025-06-09	16.1300	16.2400	16.0600	16.1000	+0.249%	456,717	-2.360%
2025-06-06	16.1900	16.1900	16.0400	16.0600	-0.124%	247,922	-2.117%
2025-06-05	16.1200	16.1800	16.0400	16.0800	-0.124%	263,627	-2.239%
2025-06-04	15.9800	16.2000	15.9600	16.1000	+0.499%	312,915	-2.360%
2025-06-03	15.9400	16.0400	15.8800	16.0200	+0.502%	220,191	-1.873%
2025-06-02	15.8600	16.0400	15.8200	15.9400	+0.695%	506,405	-1.380%
2025-05-30	15.8300	15.8600	15.7500	15.8300	+0.444%	346,772	-0.695%
2025-05-29	15.7800	15.8356	15.7000	15.7600	+0.639%	208,226	-0.254%
2025-05-28	15.7500	15.7550	15.6600	15.6600	-0.571%	223,708	+0.383%
2025-05-27	15.5900	15.7600	15.5800	15.7500	+1.810%	329,140	-0.190%
2025-05-23	15.3800	15.5099	15.3100	15.4700	-0.065%	250,938	+1.616%
2025-05-22	15.4600	15.5400	15.4200	15.4800	+0.065%	187,226	+1.550%
2025-05-21	15.6000	15.6700	15.3900	15.4700	-1.024%	263,352	+1.616%
2025-05-20	15.7000	15.7000	15.5300	15.6300	-0.319%	256,976	+0.576%
2025-05-19	15.6200	15.6800	15.5500	15.6800	-0.318%	287,957	+0.255%
2025-05-16	15.7100	15.8100	15.7000	15.7300	+0.127%	161,818	-0.064%
2025-05-15	15.9000	16.0699	15.7100	15.7100	-2.905%	262,463	+0.064%
2025-05-14	16.2100	16.2850	16.1500	16.1800	-0.369%	400,787	-2.843%
2025-05-13	16.0600	16.2500	16.0369	16.2400	+0.932%	527,520	-3.202%
2025-05-12	16.1800	16.1800	16.0200	16.0900	+2.224%	319,108	-2.300%
2025-05-09	15.7300	15.8200	15.7200	15.7400	+0.255%	136,061	-0.127%
2025-05-08	15.5700	15.8399	15.5700	15.7000	+1.160%	155,837	+0.127%
2025-05-07	15.6300	15.7400	15.4800	15.5200	-0.767%	265,208	+1.289%
2025-05-06	15.6500	15.7200	15.5701	15.6400	-0.572%	150,490	+0.512%
2025-05-05	15.7500	15.7800	15.6000	15.7300	-0.127%	149,273	-0.064%
2025-05-02	15.8600	15.8600	15.5700	15.7500	+0.703%	195,476	-0.190%
2025-05-01	15.5100	15.8100	15.4600	15.6400	+1.823%	323,606	+0.512%
2025-04-30	15.1500	15.3600	15.0300	15.3600	+0.854%	341,923	+2.344%
2025-04-29	15.1500	15.3100	15.1350	15.2300	+0.329%	226,036	+3.217%
2025-04-28	15.1500	15.2220	15.0300	15.1800	+0.864%	217,000	+3.557%
2025-04-25	14.9700	15.1300	14.9700	15.0500	+0.602%	174,890	+4.452%
2025-04-24	14.8200	15.0200	14.7400	14.9600	+1.630%	217,572	+5.080%
2025-04-23	14.7500	14.9300	14.6800	14.7200	+1.168%	170,595	+6.793%
2025-04-22	14.4000	14.6000	14.3800	14.5500	+1.748%	186,734	+8.041%
2025-04-21	14.4700	14.5200	14.2000	14.3000	-1.515%	180,217	+9.930%
2025-04-17	14.5900	14.6599	14.4933	14.5200	-0.343%	146,012	+8.264%
2025-04-16	14.7800	14.7900	14.4800	14.5700	-1.687%	314,983	+7.893%
2025-04-15	14.8800	14.9600	14.7400	14.8200	-2.436%	179,685	+6.073%
2025-04-14	15.3000	15.3000	15.0396	15.1900	+1.132%	270,116	+3.489%
2025-04-11	14.9200	15.0500	14.7700	15.0200	+1.418%	191,134	+4.660%
2025-04-10	15.0700	15.1758	14.5900	14.8100	-1.660%	400,710	+6.144%
2025-04-09	14.0700	15.1200	14.0100	15.0600	+6.281%	360,837	+4.382%
2025-04-08	14.2600	14.7700	14.0000	14.1700	+1.869%	624,019	+10.939%
2025-04-07	14.1600	14.3700	13.3500	13.9100	-4.530%	827,419	+13.012%
2025-04-04	15.2900	15.2900	14.5200	14.5700	-5.696%	570,352	+7.893%
2025-04-03	15.6000	15.7000	15.4500	15.4500	-3.256%	557,638	+1.748%
2025-04-02	15.8900	16.0000	15.8000	15.9700	+0.188%	163,854	-1.565%
2025-04-01	15.7700	16.0600	15.7000	15.9400	+1.078%	540,174	-1.380%
2025-03-31	15.6900	15.8800	15.2600	15.7700	-0.880%	601,623	-0.317%
2025-03-28	16.1000	16.1692	15.8400	15.9100	-0.934%	348,898	-1.194%
2025-03-27	16.1000	16.1900	16.0600	16.0600	-0.434%	241,630	-2.117%
2025-03-26	16.2300	16.2999	16.0850	16.1300	-0.555%	173,717	-2.542%
2025-03-25	16.3200	16.3200	16.2100	16.2200	-0.795%	325,022	-3.083%
2025-03-24	16.3000	16.3850	16.2561	16.3500	+0.739%	351,023	-3.853%
2025-03-21	16.1500	16.2600	16.0200	16.2300	+0.062%	369,171	-3.142%
2025-03-20	16.2300	16.3800	16.1500	16.2200	-0.062%	430,714	-3.083%
2025-03-19	16.1700	16.3000	16.0900	16.2300	+0.933%	383,230	-3.142%
2025-03-18	16.1000	16.2520	16.0700	16.0800	-0.495%	336,503	-2.239%
2025-03-17	16.0100	16.2800	15.9900	16.1600	+1.000%	464,450	-2.723%
2025-03-14	16.0800	16.2800	15.9000	16.0000	-2.021%	717,223	-1.750%
2025-03-13	16.4000	16.4900	16.3000	16.3300	-0.669%	359,820	-3.735%
2025-03-12	16.3400	16.4800	16.3000	16.4400	+1.419%	508,315	-4.380%
2025-03-11	16.2800	16.3599	16.1100	16.2100	+0.062%	462,571	-3.023%
2025-03-10	16.4400	16.4828	16.2000	16.2000	-2.056%	546,078	-2.963%
2025-03-07	16.4200	16.6100	16.4100	16.5400	+0.182%	331,643	-4.958%
2025-03-06	16.6500	16.7400	16.4400	16.5100	-1.374%	597,713	-4.785%
2025-03-05	16.6400	16.7900	16.5400	16.7400	+1.209%	388,059	-6.093%
2025-03-04	16.6400	16.6400	16.3300	16.5400	-0.601%	348,793	-4.958%
2025-03-03	16.7700	16.8300	16.5600	16.6400	0.000%	387,537	-5.529%
2025-02-28	16.4700	16.6400	16.4000	16.6400	+1.340%	497,501	-5.529%
2025-02-27	16.6400	16.6400	16.4100	16.4200	-0.665%	445,047	-4.263%
2025-02-26	16.5000	16.6400	16.4400	16.5300	+0.670%	290,601	-4.900%
2025-02-25	16.5100	16.6100	16.4000	16.4200	-0.545%	432,401	-4.263%
2025-02-24	16.6200	16.7600	16.4900	16.5100	-0.242%	271,877	-4.785%
2025-02-21	16.8400	16.8500	16.5000	16.5500	-1.312%	260,254	-5.015%
2025-02-20	16.8400	16.8900	16.7030	16.7700	-0.119%	332,771	-6.261%
2025-02-19	16.7300	16.8200	16.6700	16.7900	+0.119%	301,927	-6.373%
2025-02-18	16.8200	16.9180	16.7200	16.7700	0.000%	229,716	-6.261%

.dark-mode .BxQbRs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BxQbRs{ 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