Blackrock ESG Capital Allocation Trust (NY: ECAT )

17.64 +0.34 (+1.99%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 17.29 17.35 17.23 17.30 422,526 +0.08(+0.46%)
May 21, 2024 17.30 17.37 17.19 17.22 327,739 -0.04(-0.23%)
May 20, 2024 17.15 17.35 17.04 17.26 460,573 +0.52(+3.11%)
May 17, 2024 16.70 16.76 16.68 16.74 139,269 -0.01(-0.06%)
May 16, 2024 16.79 16.80 16.70 16.75 156,541 -0.03(-0.18%)
May 15, 2024 16.71 16.80 16.70 16.78 165,087 +0.13(+0.78%)
May 14, 2024 16.70 16.75 16.57 16.65 236,267 +0.04(+0.24%)
May 13, 2024 16.82 16.84 16.60 16.61 94,228 -0.13(-0.77%)
May 10, 2024 16.77 16.84 16.70 16.74 154,546 +0.04(+0.24%)
May 09, 2024 16.67 16.70 16.58 16.70 155,665 +0.10(+0.60%)
May 08, 2024 16.64 16.72 16.58 16.60 137,350 -0.05(-0.30%)
May 07, 2024 16.62 16.73 16.62 16.65 134,011 +0.00(+0.00%)
May 06, 2024 16.53 16.73 16.48 16.65 178,361 +0.15(+0.90%)
May 03, 2024 16.41 16.52 16.32 16.50 165,486 +0.25(+1.52%)
May 02, 2024 16.31 16.31 16.16 16.25 96,382 +0.09(+0.55%)
May 01, 2024 16.05 16.32 16.00 16.16 233,420 +0.21(+1.30%)
Apr 30, 2024 16.20 16.22 15.95 15.96 171,498 -0.19(-1.17%)
Apr 29, 2024 16.10 16.16 16.07 16.14 122,920 +0.10(+0.62%)
Apr 26, 2024 16.01 16.09 16.01 16.05 163,461 +0.15(+0.94%)
Apr 25, 2024 15.93 15.96 15.87 15.90 169,852 -0.21(-1.29%)
Apr 24, 2024 16.16 16.16 16.00 16.10 127,090 +0.01(+0.06%)
Apr 23, 2024 16.00 16.10 16.00 16.09 168,906 +0.14(+0.87%)
Apr 22, 2024 16.00 16.06 15.81 15.96 269,970 +0.05(+0.31%)
Apr 19, 2024 16.07 16.07 15.88 15.91 151,552 -0.13(-0.80%)
Apr 18, 2024 16.04 16.13 15.96 16.04 146,062 +0.00(+0.00%)
Apr 17, 2024 16.18 16.19 16.01 16.04 111,020 -0.02(-0.12%)
Apr 16, 2024 16.04 16.16 16.02 16.05 193,982 -0.06(-0.37%)
Apr 15, 2024 16.38 16.38 16.11 16.11 131,892 -0.18(-1.09%)
Apr 12, 2024 16.45 16.48 16.24 16.29 191,420 -0.24(-1.44%)
Apr 11, 2024 16.42 16.59 16.33 16.53 221,073 +0.14(+0.84%)
Apr 10, 2024 16.53 16.57 16.30 16.39 229,401 -0.25(-1.48%)
Apr 09, 2024 16.72 16.80 16.61 16.64 191,210 -0.08(-0.47%)
Apr 08, 2024 16.65 16.74 16.62 16.72 133,657 +0.10(+0.59%)
Apr 05, 2024 16.55 16.73 16.55 16.62 143,899 +0.09(+0.53%)
Apr 04, 2024 16.80 16.81 16.51 16.53 313,852 -0.18(-1.06%)
Apr 03, 2024 16.62 16.81 16.62 16.71 198,590 -0.08(-0.47%)
Apr 02, 2024 16.97 16.97 16.75 16.79 171,861 -0.28(-1.67%)
Apr 01, 2024 17.00 17.09 16.94 17.07 303,600 +0.02(+0.11%)
Mar 28, 2024 17.00 17.09 17.00 17.05 552,879 +0.06(+0.35%)
Mar 27, 2024 16.84 17.00 16.84 16.99 281,959 +0.18(+1.05%)
Mar 26, 2024 16.82 16.90 16.82 16.82 237,496 +0.00(+0.00%)
Mar 25, 2024 16.64 16.84 16.64 16.82 182,705 +0.09(+0.53%)
Mar 22, 2024 16.72 16.76 16.70 16.73 159,285 +0.01(+0.06%)
Mar 21, 2024 16.65 16.74 16.65 16.72 251,979 +0.14(+0.83%)
Mar 20, 2024 16.48 16.62 16.45 16.58 341,601 +0.15(+0.90%)
Mar 19, 2024 16.30 16.47 16.30 16.43 237,113 +0.06(+0.36%)
Mar 18, 2024 16.32 16.42 16.31 16.37 209,111 +0.14(+0.85%)
Mar 15, 2024 16.30 16.35 16.21 16.24 218,974 -0.15(-0.90%)
Mar 14, 2024 16.63 16.70 16.36 16.38 169,344 -0.25(-1.48%)
Mar 13, 2024 16.65 16.70 16.63 16.63 133,829 -0.04(-0.23%)
Mar 12, 2024 16.69 16.71 16.58 16.67 140,976 +0.07(+0.41%)
Mar 11, 2024 16.66 16.66 16.54 16.60 199,672 -0.02(-0.12%)
Mar 08, 2024 16.70 16.84 16.59 16.62 189,624 -0.04(-0.23%)
Mar 07, 2024 16.56 16.66 16.56 16.66 211,394 +0.15(+0.88%)
Mar 06, 2024 16.41 16.53 16.40 16.51 369,181 +0.18(+1.07%)
Mar 05, 2024 16.72 16.75 16.22 16.34 601,082 -0.43(-2.55%)
Mar 04, 2024 16.72 16.80 16.72 16.77 150,008 -0.06(-0.35%)
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.