BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -2.55982192543 | 17.97 | 18.14 | 17.34 | 382907 | 17.76924467 | CS |
| 4 | 0.34 | 1.9801980198 | 17.17 | 18.14 | 17.12 | 282388 | 17.69649882 | CS |
| 12 | 1.36 | 8.42105263158 | 16.15 | 18.14 | 16.091 | 272355 | 17.44828012 | CS |
| 26 | 1.3 | 8.01974090068 | 16.21 | 18.14 | 15.955 | 255127 | 17.10960169 | CS |
| 52 | 1.53 | 9.57446808511 | 15.98 | 18.14 | 14.02 | 276856 | 16.17987414 | CS |
| 156 | -2.49 | -12.45 | 20 | 20.19 | 12.74 | 333865 | 15.84157506 | CS |
| 260 | -2.49 | -12.45 | 20 | 20.19 | 12.74 | 333865 | 15.84157506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 17.48 | -0.28 | -1.58 | 17.85 | 17.88 | 17.39 | 391916 |
| 1721256000 | 17.76 | 0.04 | 0.23 | 17.73 | 17.91 | 17.72 | 470221 |
| 1721169600 | 17.72 | -0.26 | -1.45 | 17.97 | 18.02 | 17.7 | 366803 |
| 1721083200 | 17.98 | 0.04 | 0.22 | 17.76 | 18.14 | 17.71 | 483588 |
| 1720824000 | 17.94 | -0.04 | -0.22 | 17.97 | 18.14 | 17.85 | 198436 |
| 1720737600 | 17.98 | -0.02 | -0.11 | 18 | 18 | 17.78 | 327155 |
| 1720651200 | 18 | 0.24 | 1.35 | 17.81 | 18.01 | 17.8 | 334458 |
| 1720564800 | 17.76 | -0.09 | -0.50 | 17.96 | 17.96 | 17.66 | 283858 |
| 1720478400 | 17.85 | 0.02 | 0.11 | 17.89 | 17.9392 | 17.735 | 218075 |
| 1720219200 | 17.83 | 0.12 | 0.68 | 17.73 | 17.87 | 17.68 | 236908 |
| 1720040640 | 17.71 | 0.14 | 0.80 | 17.62 | 17.71 | 17.6045 | 136665 |
| 1719960000 | 17.57 | -0.11 | -0.62 | 17.67 | 17.7 | 17.55 | 155783 |
| 1719873600 | 17.68 | 0.14 | 0.80 | 17.55 | 17.74 | 17.5 | 325315 |
| 1719614400 | 17.54 | 0.01 | 0.06 | 17.66 | 17.76 | 17.51 | 399124 |
| 1719528000 | 17.53 | 0.09 | 0.52 | 17.55 | 17.598 | 17.46 | 228712 |
| 1719441600 | 17.44 | 0.2 | 1.16 | 17.2 | 17.46 | 17.16 | 329469 |
| 1719355200 | 17.24 | -0.01 | -0.06 | 17.28 | 17.33 | 17.24 | 136358 |
| 1719268800 | 17.25 | 0.02 | 0.12 | 17.34 | 17.47 | 17.21 | 154197 |
| 1719009600 | 17.23 | 0 | 0.00 | 17.17 | 17.31 | 17.12 | 300297 |
| 1718923200 | 17.23 | -0.18 | -1.03 | 17.36 | 17.43 | 17.22 | 219938 |
| 1718750400 | 17.41 | 0.04 | 0.23 | 17.47 | 17.47 | 17.34 | 196955 |
| 1718664000 | 17.37 | -0.01 | -0.06 | 17.35 | 17.4 | 17.2 | 353230 |
| 1718404800 | 17.38 | -0.34 | -1.92 | 17.41 | 17.62 | 17.24 | 321498 |
| 1718318400 | 17.72 | 0.14 | 0.80 | 17.62 | 17.75 | 17.62 | 309390 |
| 1718232000 | 17.58 | -0.01 | -0.06 | 17.66 | 17.7376 | 17.58 | 275487 |
| 1718145600 | 17.59 | 0.02 | 0.11 | 17.65 | 17.65 | 17.5 | 157820 |
| 1718059200 | 17.57 | -0.05 | -0.28 | 17.62 | 17.74 | 17.52 | 224282 |
| 1717800000 | 17.62 | 0.01 | 0.06 | 17.585 | 17.69 | 17.575 | 125641 |
| 1717713600 | 17.61 | -0.07 | -0.40 | 17.63 | 17.71 | 17.6 | 282812 |
| 1717627200 | 17.68 | 0 | 0.00 | 17.7 | 17.7072 | 17.51 | 483200 |
| 1717540800 | 17.68 | -0.05 | -0.28 | 17.73 | 17.76 | 17.59 | 191623 |
| 1717454400 | 17.73 | 0.04 | 0.23 | 17.7 | 17.78 | 17.61 | 305936 |
| 1717195200 | 17.69 | 0.14 | 0.80 | 17.54 | 17.76 | 17.48 | 351267 |
| 1717108800 | 17.55 | -0.05 | -0.28 | 17.53 | 17.62 | 17.42 | 386177 |
| 1717022400 | 17.6 | -0.25 | -1.40 | 17.81 | 17.83 | 17.46 | 436315 |
| 1716936000 | 17.85 | 0.05 | 0.28 | 17.97 | 17.99 | 17.81 | 574842 |
| 1716590400 | 17.8 | 0.25 | 1.42 | 17.58 | 17.83 | 17.5 | 597683 |
| 1716504000 | 17.55 | 0.25 | 1.45 | 17.35 | 17.94 | 17.2701 | 604604 |
| 1716417600 | 17.3 | 0.08 | 0.46 | 17.29 | 17.35 | 17.235 | 422526 |
| 1716331200 | 17.22 | -0.04 | -0.23 | 17.3 | 17.37 | 17.19 | 327739 |
| 1716244800 | 17.26 | 0.52 | 3.11 | 17.15 | 17.35 | 17.0367 | 460573 |
| 1715985600 | 16.739999 | -0.01 | -0.06 | 16.7 | 16.76 | 16.6801 | 139269 |
| 1715899200 | 16.75 | -0.03 | -0.18 | 16.79 | 16.805 | 16.7 | 156541 |
| 1715812800 | 16.78 | 0.13 | 0.78 | 16.71 | 16.8 | 16.7 | 165087 |
| 1715726400 | 16.649999 | -0.11 | -0.66 | 16.7 | 16.748999 | 16.57 | 236267 |
| 1715640000 | 16.76 | -0.13 | -0.77 | 16.97 | 16.99 | 16.75 | 93385 |
| 1715380800 | 16.89 | 0.04 | 0.24 | 16.92 | 16.99 | 16.855 | 153163 |
| 1715294400 | 16.85 | 0.1 | 0.60 | 16.82 | 16.85 | 16.725 | 154272 |
| 1715208000 | 16.75 | -0.05 | -0.30 | 16.79 | 16.87 | 16.73 | 136121 |
| 1715121600 | 16.8 | 0 | 0.00 | 16.77 | 16.8781 | 16.77 | 132812 |
| 1715035200 | 16.8 | 0.15 | 0.90 | 16.68 | 16.88 | 16.629999 | 176765 |
| 1714776000 | 16.649999 | 0.25 | 1.52 | 16.559999 | 16.67 | 16.465 | 164005 |
| 1714689600 | 16.399999 | 0.09 | 0.55 | 16.46 | 16.4619 | 16.309999 | 95520 |
| 1714603200 | 16.309999 | 0.21 | 1.30 | 16.2 | 16.469999 | 16.14 | 231331 |
| 1714516800 | 16.1 | -0.19 | -1.17 | 16.35 | 16.37 | 16.091 | 169964 |
| 1714430400 | 16.29 | 0.1 | 0.62 | 16.25 | 16.311 | 16.219999 | 121820 |
| 1714171200 | 16.19 | 0.15 | 0.94 | 16.149999 | 16.239999 | 16.149999 | 161999 |
| 1714084800 | 16.04 | -0.21 | -1.29 | 16.05 | 16.1 | 16.01 | 166790 |
| 1713998400 | 16.25 | 0.01 | 0.06 | 16.309999 | 16.32 | 16.145 | 125953 |
| 1713912000 | 16.239999 | 0.14 | 0.87 | 16.14 | 16.25 | 16.14 | 167395 |
| 1713825600 | 16.1 | 0.05 | 0.31 | 16.14 | 16.21 | 15.955 | 267554 |
| 1713566400 | 16.05 | -0.13 | -0.80 | 16.219999 | 16.219999 | 16.024999 | 150196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
