BlackRock ESG Capital Allocation Trust (ECAT) Historical Stock Data
17.37 ↑0.06 (0.38%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ECAT is up 0.06% a day on average. There have been 20 days where BlackRock ESG Capital Allocation Trust closed green and 10 days where ECAT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 16.93 | 16.68 | ↓$0.25 (-1.48%) | 16.67 | 16.99 | 166.33K |
2024-03-13 | 17.10 | 17.08 | ↓$0.02 (-0.12%) | 17.08 | 17.15 | 130.30K |
2024-03-12 | 17.14 | 17.12 | ↓$0.02 (-0.12%) | 17.03 | 17.16 | 137.25K |
2024-03-11 | 17.11 | 17.05 | ↓$0.06 (-0.35%) | 16.99 | 17.11 | 194.40K |
2024-03-08 | 17.15 | 17.07 | ↓$0.08 (-0.47%) | 17.05 | 17.30 | 173.56K |
2024-03-07 | 17.01 | 17.11 | ↑$0.10 (0.59%) | 17.01 | 17.12 | 205.81K |
2024-03-06 | 16.86 | 16.96 | ↑$0.10 (0.59%) | 16.85 | 16.98 | 359.43K |
2024-03-05 | 17.17 | 16.78 | ↓$0.39 (-2.27%) | 16.66 | 17.20 | 585.21K |
2024-03-04 | 17.18 | 17.22 | ↑$0.04 (0.26%) | 17.18 | 17.26 | 146.05K |
2024-03-01 | 17.18 | 17.28 | ↑$0.10 (0.58%) | 17.13 | 17.30 | 308.17K |
2024-02-29 | 17.17 | 17.12 | ↓$0.05 (-0.29%) | 17.09 | 17.20 | 177.82K |
2024-02-28 | 17.04 | 17.05 | ↑$0.01 (0.06%) | 16.96 | 17.05 | 198.53K |
2024-02-27 | 17.11 | 17.14 | ↑$0.03 (0.18%) | 17.08 | 17.16 | 484.45K |
2024-02-26 | 17.08 | 17.03 | ↓$0.05 (-0.29%) | 17.02 | 17.11 | 411.63K |
2024-02-23 | 17.01 | 17.02 | ↑$0.01 (0.06%) | 17.01 | 17.12 | 172.14K |
2024-02-22 | 16.90 | 16.98 | ↑$0.08 (0.47%) | 16.88 | 16.99 | 162.06K |
2024-02-21 | 16.68 | 16.73 | ↑$0.05 (0.30%) | 16.65 | 16.81 | 159.35K |
2024-02-20 | 16.66 | 16.66 | ↑$0.00 (0.00%) | 16.60 | 16.70 | 239.36K |
2024-02-16 | 16.72 | 16.69 | ↓$0.03 (-0.18%) | 16.67 | 16.75 | 135.40K |
2024-02-15 | 16.62 | 16.72 | ↑$0.10 (0.60%) | 16.62 | 16.72 | 207.43K |
2024-02-14 | 16.51 | 16.56 | ↑$0.05 (0.30%) | 16.46 | 16.69 | 214K |
Create an account or log in to view more rows.
$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
$ECAT had to buy calls