BlackRock ESG Capital Allocation Trust (ECAT) Historical Stock Data
16.19 ↑0.15 (0.94%)
As of April 26, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, ECAT is down -0.07% a day on average. There have been 18 days where BlackRock ESG Capital Allocation Trust closed green and 12 days where ECAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.15 | 16.19 | ↑$0.04 (0.25%) | 16.15 | 16.24 | 162K |
| 2024-04-25 | 16.07 | 16.04 | ↓$0.03 (-0.19%) | 16.01 | 16.10 | 167.23K |
| 2024-04-24 | 16.31 | 16.25 | ↓$0.06 (-0.37%) | 16.15 | 16.31 | 125.95K |
| 2024-04-23 | 16.14 | 16.24 | ↑$0.10 (0.62%) | 16.14 | 16.25 | 167.40K |
| 2024-04-22 | 16.14 | 16.10 | ↓$0.04 (-0.25%) | 15.96 | 16.21 | 267.55K |
| 2024-04-19 | 16.22 | 16.05 | ↓$0.17 (-1.05%) | 16.03 | 16.22 | 150.20K |
| 2024-04-18 | 16.18 | 16.18 | ↑$0.00 (0.00%) | 16.11 | 16.28 | 144.76K |
| 2024-04-17 | 16.33 | 16.18 | ↓$0.15 (-0.92%) | 16.15 | 16.34 | 109.97K |
| 2024-04-16 | 16.18 | 16.20 | ↑$0.02 (0.12%) | 16.16 | 16.31 | 192.23K |
| 2024-04-15 | 16.52 | 16.26 | ↓$0.25 (-1.54%) | 16.26 | 16.52 | 130.66K |
| 2024-04-12 | 16.60 | 16.44 | ↓$0.16 (-0.96%) | 16.39 | 16.63 | 189.71K |
| 2024-04-11 | 16.72 | 16.83 | ↑$0.11 (0.66%) | 16.63 | 16.89 | 217.14K |
| 2024-04-10 | 16.83 | 16.69 | ↓$0.14 (-0.83%) | 16.60 | 16.87 | 225.32K |
| 2024-04-09 | 17.02 | 16.94 | ↓$0.08 (-0.47%) | 16.92 | 17.10 | 187.81K |
| 2024-04-08 | 16.95 | 17.02 | ↑$0.07 (0.41%) | 16.92 | 17.05 | 131.28K |
| 2024-04-05 | 16.85 | 16.92 | ↑$0.07 (0.42%) | 16.85 | 17.04 | 141.34K |
| 2024-04-04 | 17.10 | 16.83 | ↓$0.27 (-1.58%) | 16.81 | 17.11 | 308.26K |
| 2024-04-03 | 16.92 | 17.01 | ↑$0.09 (0.53%) | 16.92 | 17.11 | 195.05K |
| 2024-04-02 | 17.28 | 17.09 | ↓$0.19 (-1.10%) | 17.05 | 17.28 | 168.81K |
| 2024-04-01 | 17.31 | 17.38 | ↑$0.07 (0.40%) | 17.25 | 17.40 | 298.20K |
| 2024-03-28 | 17.31 | 17.36 | ↑$0.05 (0.29%) | 17.31 | 17.40 | 543.05K |
| 2024-03-27 | 17.14 | 17.30 | ↑$0.16 (0.93%) | 17.14 | 17.31 | 276.95K |
| 2024-03-26 | 17.12 | 17.12 | ↑$0.00 (0.00%) | 17.12 | 17.21 | 233.27K |
| 2024-03-25 | 16.94 | 17.12 | ↑$0.18 (1.06%) | 16.94 | 17.14 | 179.46K |
| 2024-03-22 | 17.02 | 17.03 | ↑$0.01 (0.06%) | 17.00 | 17.06 | 156.45K |
| 2024-03-21 | 16.95 | 17.02 | ↑$0.07 (0.41%) | 16.95 | 17.04 | 247.50K |
| 2024-03-20 | 16.78 | 16.88 | ↑$0.10 (0.60%) | 16.76 | 16.92 | 335.53K |
| 2024-03-19 | 16.65 | 16.73 | ↑$0.08 (0.48%) | 16.65 | 16.77 | 232.90K |
| 2024-03-18 | 16.62 | 16.67 | ↑$0.05 (0.30%) | 16.62 | 16.72 | 205.39K |
| 2024-03-15 | 16.60 | 16.53 | ↓$0.07 (-0.42%) | 16.50 | 16.64 | 215.08K |
Create an account or log in to view more rows.
$ECAT Puts or calls eod Monday
$ECAT hi hi
$ECAT to the moon
$ECAT hello
please hold.
$ECAT choo choo
$ECAT Nothing but time to wait
$ECAT get ready bears and bulls
$ECAT LOL
$ECAT low volume
expect flat or negative close
$ECAT might get a sell off today