Blackrock ESG Capital Allocation Trust (NY: ECAT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 09, 2024	17.92	17.96	17.85	17.95	199,954	+0.08(+0.45%)
Oct 08, 2024	17.91	17.92	17.82	17.87	235,232	+0.09(+0.51%)
Oct 07, 2024	17.96	18.00	17.75	17.78	331,041	-0.09(-0.50%)
Oct 04, 2024	17.94	17.94	17.78	17.87	141,752	+0.06(+0.34%)
Oct 03, 2024	17.85	17.90	17.70	17.81	213,529	-0.09(-0.50%)
Oct 02, 2024	17.97	17.97	17.78	17.90	165,340	+0.02(+0.11%)
Oct 01, 2024	17.82	17.99	17.66	17.88	344,126	+0.14(+0.79%)
Sep 30, 2024	17.72	17.88	17.69	17.74	370,792	+0.14(+0.80%)
Sep 27, 2024	17.50	17.66	17.45	17.60	167,757	+0.20(+1.15%)
Sep 26, 2024	17.56	17.56	17.35	17.40	252,667	+0.06(+0.35%)
Sep 25, 2024	17.54	17.61	17.30	17.34	241,624	-0.20(-1.14%)
Sep 24, 2024	17.60	17.62	17.43	17.54	149,346	+0.06(+0.34%)
Sep 23, 2024	17.40	17.55	17.40	17.48	142,220	+0.11(+0.63%)
Sep 20, 2024	17.50	17.60	17.35	17.37	227,959	-0.10(-0.57%)
Sep 19, 2024	17.64	17.65	17.44	17.47	222,667	+0.00(+0.00%)
Sep 18, 2024	17.40	17.55	17.35	17.47	159,298	+0.06(+0.34%)
Sep 17, 2024	17.52	17.63	17.36	17.41	170,319	-0.15(-0.85%)
Sep 16, 2024	17.58	17.77	17.33	17.56	217,862	+0.05(+0.29%)
Sep 13, 2024	17.39	17.54	17.23	17.51	339,912	+0.23(+1.31%)
Sep 12, 2024	17.16	17.37	17.12	17.28	171,027	+0.08(+0.46%)
Sep 11, 2024	17.07	17.41	16.94	17.20	394,412	+0.15(+0.86%)
Sep 10, 2024	16.95	17.18	16.95	17.06	204,529	+0.11(+0.64%)
Sep 09, 2024	17.10	17.10	16.91	16.95	273,668	+0.15(+0.88%)
Sep 06, 2024	17.06	17.19	16.77	16.80	357,349	-0.25(-1.44%)
Sep 05, 2024	17.09	17.19	16.95	17.05	151,815	-0.01(-0.06%)
Sep 04, 2024	17.05	17.38	16.99	17.06	312,272	-0.07(-0.40%)
Sep 03, 2024	17.24	17.25	17.07	17.13	307,848	-0.08(-0.46%)
Aug 30, 2024	17.21	17.26	17.07	17.20	327,398	+0.11(+0.63%)
Aug 29, 2024	17.20	17.20	17.02	17.10	235,979	+0.04(+0.23%)
Aug 28, 2024	17.22	17.35	17.01	17.06	226,451	-0.26(-1.48%)
Aug 27, 2024	17.62	17.63	17.13	17.31	154,816	-0.26(-1.45%)
Aug 26, 2024	17.60	17.68	17.41	17.57	188,289	-0.03(-0.17%)
Aug 23, 2024	17.19	17.70	17.16	17.60	258,166	+0.35(+2.05%)
Aug 22, 2024	17.07	17.25	17.07	17.24	130,000	+0.25(+1.45%)
Aug 21, 2024	17.09	17.34	16.86	17.00	157,097	+0.02(+0.12%)
Aug 20, 2024	16.73	16.98	16.73	16.98	167,857	+0.22(+1.29%)
Aug 19, 2024	16.57	16.85	16.57	16.76	128,847	+0.19(+1.13%)
Aug 16, 2024	16.71	16.76	16.55	16.58	205,115	-0.14(-0.82%)
Aug 15, 2024	16.58	16.74	16.58	16.71	186,306	+0.34(+2.10%)
Aug 14, 2024	16.42	16.47	16.23	16.37	720,178	+0.03(+0.18%)
Aug 13, 2024	16.35	16.47	16.29	16.34	324,954	+0.03(+0.18%)
Aug 12, 2024	16.18	16.31	16.15	16.31	290,914	+0.19(+1.20%)
Aug 09, 2024	16.27	16.27	16.06	16.12	395,486	-0.02(-0.12%)
Aug 08, 2024	16.07	16.25	16.07	16.14	249,066	+0.23(+1.46%)
Aug 07, 2024	16.13	16.24	15.86	15.91	414,780	-0.09(-0.54%)
Aug 06, 2024	15.90	16.13	15.90	15.99	175,248	+0.20(+1.28%)
Aug 05, 2024	15.93	16.00	15.57	15.79	841,807	-0.70(-4.22%)
Aug 02, 2024	16.52	16.61	16.32	16.48	252,121	-0.18(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.