BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
14.61
-0.14 (-0.95%)
Mar 6, 2026, 1:58 PM EST - Market open
ECAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.60 | 14.69 | 14.52 | 14.61 | - | -0.95% | 312,640 |
| Mar 5, 2026 | 14.85 | 14.85 | 14.74 | 14.75 | 14.75 | -0.47% | 782,612 |
| Mar 4, 2026 | 15.09 | 15.09 | 14.82 | 14.82 | 14.82 | -0.94% | 868,859 |
| Mar 3, 2026 | 15.07 | 15.07 | 14.78 | 14.96 | 14.96 | -1.06% | 1,088,266 |
| Mar 2, 2026 | 15.09 | 15.20 | 15.06 | 15.12 | 15.12 | -0.13% | 669,267 |
| Feb 27, 2026 | 15.15 | 15.23 | 15.07 | 15.14 | 15.14 | -0.53% | 664,685 |
| Feb 26, 2026 | 15.30 | 15.30 | 15.16 | 15.22 | 15.22 | -0.13% | 518,674 |
| Feb 25, 2026 | 15.10 | 15.29 | 15.10 | 15.24 | 15.24 | 0.86% | 420,721 |
| Feb 24, 2026 | 14.98 | 15.12 | 14.98 | 15.11 | 15.11 | 0.80% | 354,612 |
| Feb 23, 2026 | 15.05 | 15.10 | 14.97 | 14.99 | 14.99 | -0.40% | 320,774 |
| Feb 20, 2026 | 15.00 | 15.11 | 15.00 | 15.05 | 15.05 | 0.13% | 364,067 |
| Feb 19, 2026 | 15.09 | 15.10 | 14.97 | 15.03 | 15.03 | -0.60% | 482,254 |
| Feb 18, 2026 | 15.07 | 15.25 | 15.03 | 15.12 | 15.12 | 0.67% | 601,456 |
| Feb 17, 2026 | 15.21 | 15.26 | 14.95 | 15.02 | 15.02 | -1.31% | 783,423 |
| Feb 13, 2026 | 15.17 | 15.26 | 15.04 | 15.22 | 15.22 | -1.10% | 562,190 |
| Feb 12, 2026 | 15.60 | 15.67 | 15.37 | 15.39 | 15.11 | -1.09% | 832,930 |
| Feb 11, 2026 | 15.67 | 15.70 | 15.56 | 15.56 | 15.28 | -0.26% | 661,396 |
| Feb 10, 2026 | 15.67 | 15.67 | 15.56 | 15.60 | 15.32 | 0.52% | 466,263 |
| Feb 9, 2026 | 15.36 | 15.57 | 15.35 | 15.52 | 15.24 | 1.11% | 467,912 |
| Feb 6, 2026 | 15.17 | 15.35 | 15.15 | 15.35 | 15.07 | 1.45% | 396,344 |
| Feb 5, 2026 | 15.16 | 15.22 | 15.02 | 15.13 | 14.86 | -1.11% | 845,119 |
| Feb 4, 2026 | 15.42 | 15.51 | 15.10 | 15.30 | 15.02 | -0.46% | 894,087 |
| Feb 3, 2026 | 15.55 | 15.56 | 15.35 | 15.37 | 15.09 | -0.77% | 869,126 |
| Feb 2, 2026 | 15.48 | 15.58 | 15.43 | 15.49 | 15.21 | 0.32% | 638,485 |
| Jan 30, 2026 | 15.55 | 15.58 | 15.37 | 15.44 | 15.16 | -0.77% | 753,468 |
| Jan 29, 2026 | 15.52 | 15.59 | 15.38 | 15.56 | 15.28 | 0.39% | 602,436 |
| Jan 28, 2026 | 15.64 | 15.65 | 15.48 | 15.50 | 15.22 | -0.19% | 395,589 |
| Jan 27, 2026 | 15.58 | 15.63 | 15.51 | 15.53 | 15.25 | 0.06% | 299,764 |
| Jan 26, 2026 | 15.57 | 15.59 | 15.51 | 15.52 | 15.24 | 0.13% | 211,535 |
| Jan 23, 2026 | 15.52 | 15.55 | 15.47 | 15.50 | 15.22 | - | 353,015 |
| Jan 22, 2026 | 15.45 | 15.54 | 15.45 | 15.50 | 15.22 | 0.58% | 285,921 |
| Jan 21, 2026 | 15.31 | 15.50 | 15.30 | 15.41 | 15.13 | 0.52% | 656,160 |
| Jan 20, 2026 | 15.51 | 15.62 | 15.32 | 15.33 | 15.05 | -3.65% | 542,079 |
| Jan 16, 2026 | 16.00 | 16.02 | 15.88 | 15.91 | 15.35 | -0.19% | 560,609 |
| Jan 15, 2026 | 15.98 | 16.01 | 15.92 | 15.94 | 15.38 | 0.38% | 391,191 |
| Jan 14, 2026 | 16.00 | 16.02 | 15.83 | 15.88 | 15.32 | -0.56% | 336,643 |
| Jan 13, 2026 | 16.00 | 16.00 | 15.90 | 15.97 | 15.41 | 0.31% | 398,272 |
| Jan 12, 2026 | 15.73 | 15.97 | 15.70 | 15.92 | 15.36 | 1.08% | 719,132 |
| Jan 9, 2026 | 15.77 | 15.80 | 15.71 | 15.75 | 15.20 | -0.13% | 391,182 |
| Jan 8, 2026 | 15.68 | 15.77 | 15.63 | 15.77 | 15.22 | 0.38% | 349,870 |
| Jan 7, 2026 | 15.75 | 15.79 | 15.67 | 15.71 | 15.16 | -0.06% | 335,674 |
| Jan 6, 2026 | 15.73 | 15.80 | 15.69 | 15.72 | 15.17 | -0.19% | 560,949 |
| Jan 5, 2026 | 15.64 | 15.79 | 15.60 | 15.75 | 15.20 | 1.09% | 384,388 |
| Jan 2, 2026 | 15.55 | 15.61 | 15.34 | 15.58 | 15.03 | 1.30% | 561,263 |
| Dec 31, 2025 | 15.59 | 15.64 | 15.38 | 15.38 | 14.84 | -1.35% | 674,842 |
| Dec 30, 2025 | 15.48 | 15.60 | 15.44 | 15.59 | 15.04 | 0.45% | 573,326 |
| Dec 29, 2025 | 15.56 | 15.59 | 15.46 | 15.52 | 14.98 | -0.45% | 596,909 |
| Dec 26, 2025 | 15.62 | 15.66 | 15.57 | 15.59 | 15.04 | 0.06% | 219,021 |
| Dec 24, 2025 | 15.62 | 15.65 | 15.53 | 15.58 | 15.03 | -0.06% | 509,133 |
| Dec 23, 2025 | 15.58 | 15.67 | 15.56 | 15.59 | 15.04 | -0.13% | 456,141 |
| Dec 22, 2025 | 15.60 | 15.65 | 15.51 | 15.61 | 15.06 | -2.01% | 491,879 |
| Dec 19, 2025 | 15.78 | 15.93 | 15.70 | 15.93 | 15.10 | 1.59% | 228,172 |
| Dec 18, 2025 | 15.71 | 15.82 | 15.60 | 15.68 | 14.87 | 0.71% | 332,319 |
| Dec 17, 2025 | 15.77 | 15.80 | 15.55 | 15.57 | 14.76 | -0.51% | 304,144 |
| Dec 16, 2025 | 15.85 | 15.85 | 15.65 | 15.65 | 14.84 | -0.89% | 428,628 |
| Dec 15, 2025 | 15.77 | 15.83 | 15.72 | 15.79 | 14.97 | 0.32% | 477,089 |
| Dec 12, 2025 | 15.82 | 15.89 | 15.64 | 15.74 | 14.92 | -0.32% | 308,777 |
| Dec 11, 2025 | 15.63 | 15.79 | 15.63 | 15.79 | 14.97 | 0.57% | 283,012 |
| Dec 10, 2025 | 15.67 | 15.74 | 15.55 | 15.70 | 14.88 | 0.19% | 379,747 |
| Dec 9, 2025 | 15.72 | 15.78 | 15.65 | 15.67 | 14.86 | -0.76% | 358,176 |
| Dec 8, 2025 | 15.90 | 15.90 | 15.71 | 15.79 | 14.97 | -0.25% | 246,737 |
| Dec 5, 2025 | 15.86 | 15.98 | 15.83 | 15.83 | 15.01 | -0.44% | 198,449 |
| Dec 4, 2025 | 15.92 | 15.95 | 15.84 | 15.90 | 15.07 | -0.13% | 133,731 |
| Dec 3, 2025 | 15.77 | 15.93 | 15.74 | 15.92 | 15.09 | 0.76% | 242,172 |
| Dec 2, 2025 | 16.00 | 16.05 | 15.70 | 15.80 | 14.98 | -1.31% | 553,263 |
| Dec 1, 2025 | 15.95 | 16.07 | 15.92 | 16.01 | 15.18 | 0.19% | 405,205 |
| Nov 28, 2025 | 15.97 | 16.09 | 15.94 | 15.98 | 15.15 | 0.19% | 295,433 |
| Nov 26, 2025 | 15.90 | 16.07 | 15.79 | 15.95 | 15.12 | 0.57% | 525,997 |
| Nov 25, 2025 | 15.70 | 15.88 | 15.67 | 15.86 | 15.04 | 1.28% | 221,117 |
| Nov 24, 2025 | 15.50 | 15.68 | 15.48 | 15.66 | 14.85 | 2.15% | 205,990 |
| Nov 21, 2025 | 15.22 | 15.46 | 15.16 | 15.33 | 14.53 | 0.86% | 482,984 |
| Nov 20, 2025 | 15.48 | 15.63 | 15.20 | 15.20 | 14.41 | -1.17% | 407,482 |
| Nov 19, 2025 | 15.41 | 15.68 | 15.25 | 15.38 | 14.58 | -0.52% | 332,118 |
| Nov 18, 2025 | 15.61 | 15.66 | 14.80 | 15.46 | 14.66 | -1.28% | 533,071 |
| Nov 17, 2025 | 15.90 | 15.96 | 15.65 | 15.66 | 14.85 | -1.45% | 454,602 |
| Nov 14, 2025 | 15.86 | 16.02 | 15.76 | 15.89 | 15.06 | -2.22% | 361,293 |
| Nov 13, 2025 | 16.38 | 16.43 | 16.23 | 16.25 | 15.14 | -1.22% | 387,415 |
| Nov 12, 2025 | 16.47 | 16.51 | 16.35 | 16.45 | 15.32 | 0.24% | 304,549 |
| Nov 11, 2025 | 16.30 | 16.46 | 16.27 | 16.41 | 15.29 | 0.67% | 204,378 |
| Nov 10, 2025 | 16.09 | 16.32 | 16.07 | 16.30 | 15.18 | 1.88% | 277,906 |
| Nov 7, 2025 | 15.95 | 16.01 | 15.81 | 16.00 | 14.91 | 0.50% | 346,965 |
| Nov 6, 2025 | 16.29 | 16.29 | 15.92 | 15.92 | 14.83 | -2.21% | 473,387 |
| Nov 5, 2025 | 16.26 | 16.32 | 16.23 | 16.28 | 15.17 | 0.37% | 234,140 |
| Nov 4, 2025 | 16.33 | 16.34 | 16.15 | 16.22 | 15.11 | -0.86% | 392,681 |
| Nov 3, 2025 | 16.38 | 16.43 | 16.31 | 16.36 | 15.24 | 0.31% | 513,295 |
| Oct 31, 2025 | 16.57 | 16.57 | 16.26 | 16.31 | 15.19 | -0.85% | 500,525 |
| Oct 30, 2025 | 16.32 | 16.52 | 16.32 | 16.45 | 15.32 | - | 361,959 |
| Oct 29, 2025 | 16.55 | 16.60 | 16.42 | 16.45 | 15.32 | -0.90% | 426,349 |
| Oct 28, 2025 | 16.53 | 16.65 | 16.40 | 16.60 | 15.46 | 0.48% | 441,948 |
| Oct 27, 2025 | 16.57 | 16.59 | 16.44 | 16.52 | 15.39 | 0.79% | 293,094 |
| Oct 24, 2025 | 16.32 | 16.47 | 16.24 | 16.39 | 15.27 | 0.80% | 205,670 |
| Oct 23, 2025 | 16.24 | 16.37 | 16.22 | 16.26 | 15.15 | -0.12% | 202,142 |
| Oct 22, 2025 | 16.27 | 16.33 | 16.20 | 16.28 | 15.17 | 0.06% | 315,893 |
| Oct 21, 2025 | 16.18 | 16.27 | 16.16 | 16.27 | 15.16 | 0.74% | 200,643 |
| Oct 20, 2025 | 16.03 | 16.19 | 16.03 | 16.15 | 15.05 | 1.06% | 306,951 |
| Oct 17, 2025 | 16.07 | 16.25 | 15.98 | 15.98 | 14.89 | -1.11% | 394,258 |
| Oct 16, 2025 | 16.25 | 16.31 | 16.13 | 16.16 | 15.05 | -0.49% | 271,559 |
| Oct 15, 2025 | 16.28 | 16.35 | 16.19 | 16.24 | 15.13 | -1.58% | 346,052 |
| Oct 14, 2025 | 16.49 | 16.63 | 16.43 | 16.50 | 15.11 | -0.42% | 435,589 |
| Oct 13, 2025 | 16.54 | 16.63 | 16.41 | 16.57 | 15.17 | 1.41% | 251,897 |