BlackRock ESG Capital Allocation Trust (ECAT) Historical Stock Data
15.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECAT is down -0.16% a day on average. There have been 14 days where BlackRock ESG Capital Allocation Trust closed green and 16 days where ECAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 15.62 | 15.58 | ↓$0.04 (-0.26%) | 15.53 | 15.65 | 509.08K |
| 2025-12-23 | 15.58 | 15.59 | ↑$0.01 (0.06%) | 15.56 | 15.67 | 449.78K |
| 2025-12-22 | 15.60 | 15.61 | ↑$0.01 (0.06%) | 15.51 | 15.65 | 488.12K |
| 2025-12-19 | 15.78 | 15.93 | ↑$0.15 (0.95%) | 15.70 | 15.93 | 222.61K |
| 2025-12-18 | 15.77 | 15.68 | ↓$0.09 (-0.57%) | 15.60 | 15.82 | 331.38K |
| 2025-12-17 | 15.77 | 15.57 | ↓$0.20 (-1.27%) | 15.55 | 15.80 | 298.32K |
| 2025-12-16 | 15.85 | 15.65 | ↓$0.20 (-1.26%) | 15.65 | 15.85 | 415.12K |
| 2025-12-15 | 15.77 | 15.79 | ↑$0.02 (0.13%) | 15.72 | 15.83 | 440.27K |
| 2025-12-12 | 15.82 | 15.74 | ↓$0.08 (-0.51%) | 15.64 | 15.89 | 307.50K |
| 2025-12-11 | 15.65 | 15.79 | ↑$0.14 (0.89%) | 15.65 | 15.79 | 281.41K |
| 2025-12-10 | 15.67 | 15.70 | ↑$0.03 (0.19%) | 15.55 | 15.73 | 379.72K |
| 2025-12-09 | 15.72 | 15.67 | ↓$0.05 (-0.32%) | 15.66 | 15.78 | 352.90K |
| 2025-12-08 | 15.90 | 15.79 | ↓$0.11 (-0.69%) | 15.71 | 15.90 | 242.62K |
| 2025-12-05 | 15.86 | 15.83 | ↓$0.03 (-0.19%) | 15.83 | 15.97 | 194.08K |
| 2025-12-04 | 15.92 | 15.90 | ↓$0.02 (-0.13%) | 15.84 | 15.95 | 133.62K |
| 2025-12-03 | 15.77 | 15.92 | ↑$0.15 (0.95%) | 15.74 | 15.93 | 242.17K |
| 2025-12-02 | 16.00 | 15.80 | ↓$0.20 (-1.25%) | 15.73 | 16.05 | 548.99K |
| 2025-12-01 | 15.95 | 16.01 | ↑$0.06 (0.38%) | 15.92 | 16.07 | 404.74K |
| 2025-11-28 | 15.97 | 15.98 | ↑$0.01 (0.06%) | 15.94 | 16.09 | 295.43K |
| 2025-11-26 | 15.90 | 15.95 | ↑$0.05 (0.31%) | 15.79 | 16.07 | 499.63K |
| 2025-11-25 | 15.70 | 15.86 | ↑$0.16 (1.02%) | 15.68 | 15.88 | 207.58K |
| 2025-11-24 | 15.50 | 15.66 | ↑$0.16 (1.03%) | 15.48 | 15.67 | 201.99K |
| 2025-11-21 | 15.22 | 15.33 | ↑$0.11 (0.72%) | 15.16 | 15.46 | 419.82K |
| 2025-11-20 | 15.48 | 15.20 | ↓$0.28 (-1.81%) | 15.20 | 15.63 | 405.33K |
| 2025-11-19 | 15.41 | 15.38 | ↓$0.03 (-0.19%) | 15.25 | 15.66 | 317.56K |
| 2025-11-18 | 15.61 | 15.46 | ↓$0.15 (-0.96%) | 15.38 | 15.65 | 531.71K |
| 2025-11-17 | 15.90 | 15.66 | ↓$0.24 (-1.51%) | 15.65 | 15.96 | 446.80K |
| 2025-11-14 | 15.86 | 15.89 | ↑$0.03 (0.19%) | 15.76 | 16.00 | 353.70K |
| 2025-11-13 | 16.38 | 16.25 | ↓$0.13 (-0.79%) | 16.24 | 16.43 | 378.99K |
| 2025-11-12 | 16.47 | 16.45 | ↓$0.02 (-0.12%) | 16.37 | 16.51 | 304.47K |
Create an account or log in to view more rows.
$ECAT I warned everyone this company sucks
$ECAT I'll say it again slowwwllyyyy! Better stocks to short by far
$ECAT choo choo
$ECAT I mean ... head and shoulders .....
$ECAT buy the dip.
$ECAT BOUGHT TODAY!
$ECAT this is just going to go up forever
$ECAT wtf?
$ECAT soon
$ECAT great sale!!!! Buy buy buy