BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
15.83
-0.07 (-0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
ECAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.86 | 15.98 | 15.83 | 15.83 | 15.83 | -0.44% | 198,343 |
| Dec 4, 2025 | 15.92 | 15.95 | 15.84 | 15.90 | 15.90 | -0.13% | 133,623 |
| Dec 3, 2025 | 15.77 | 15.93 | 15.74 | 15.92 | 15.92 | 0.76% | 242,172 |
| Dec 2, 2025 | 16.00 | 16.05 | 15.70 | 15.80 | 15.80 | -1.31% | 552,952 |
| Dec 1, 2025 | 15.95 | 16.07 | 15.92 | 16.01 | 16.01 | 0.19% | 403,811 |
| Nov 28, 2025 | 15.97 | 16.09 | 15.94 | 15.98 | 15.98 | 0.19% | 294,911 |
| Nov 26, 2025 | 15.90 | 16.07 | 15.79 | 15.95 | 15.95 | 0.57% | 525,989 |
| Nov 25, 2025 | 15.70 | 15.88 | 15.67 | 15.86 | 15.86 | 1.28% | 220,858 |
| Nov 24, 2025 | 15.50 | 15.68 | 15.48 | 15.66 | 15.66 | 2.15% | 205,990 |
| Nov 21, 2025 | 15.22 | 15.46 | 15.16 | 15.33 | 15.33 | 0.86% | 482,754 |
| Nov 20, 2025 | 15.48 | 15.63 | 15.20 | 15.20 | 15.20 | -1.17% | 407,360 |
| Nov 19, 2025 | 15.41 | 15.68 | 15.25 | 15.38 | 15.38 | -0.52% | 332,118 |
| Nov 18, 2025 | 15.61 | 15.66 | 14.80 | 15.46 | 15.46 | -1.28% | 533,071 |
| Nov 17, 2025 | 15.90 | 15.96 | 15.65 | 15.66 | 15.66 | -1.45% | 454,602 |
| Nov 14, 2025 | 15.86 | 16.02 | 15.76 | 15.89 | 15.89 | -2.22% | 361,293 |
| Nov 13, 2025 | 16.38 | 16.43 | 16.23 | 16.25 | 15.97 | -1.22% | 387,415 |
| Nov 12, 2025 | 16.47 | 16.51 | 16.35 | 16.45 | 16.16 | 0.24% | 304,549 |
| Nov 11, 2025 | 16.30 | 16.46 | 16.27 | 16.41 | 16.13 | 0.67% | 204,378 |
| Nov 10, 2025 | 16.09 | 16.32 | 16.07 | 16.30 | 16.02 | 1.88% | 277,906 |
| Nov 7, 2025 | 15.95 | 16.01 | 15.81 | 16.00 | 15.72 | 0.50% | 346,965 |
| Nov 6, 2025 | 16.29 | 16.29 | 15.92 | 15.92 | 15.64 | -2.21% | 473,387 |
| Nov 5, 2025 | 16.26 | 16.32 | 16.23 | 16.28 | 16.00 | 0.37% | 234,140 |
| Nov 4, 2025 | 16.33 | 16.34 | 16.15 | 16.22 | 15.94 | -0.86% | 392,681 |
| Nov 3, 2025 | 16.38 | 16.43 | 16.31 | 16.36 | 16.08 | 0.31% | 513,295 |
| Oct 31, 2025 | 16.57 | 16.57 | 16.26 | 16.31 | 16.03 | -0.85% | 500,525 |
| Oct 30, 2025 | 16.32 | 16.52 | 16.32 | 16.45 | 16.16 | - | 361,959 |
| Oct 29, 2025 | 16.55 | 16.60 | 16.42 | 16.45 | 16.16 | -0.90% | 426,349 |
| Oct 28, 2025 | 16.53 | 16.65 | 16.40 | 16.60 | 16.31 | 0.48% | 441,948 |
| Oct 27, 2025 | 16.57 | 16.59 | 16.44 | 16.52 | 16.23 | 0.79% | 293,094 |
| Oct 24, 2025 | 16.32 | 16.47 | 16.24 | 16.39 | 16.11 | 0.80% | 205,670 |
| Oct 23, 2025 | 16.24 | 16.37 | 16.22 | 16.26 | 15.98 | -0.12% | 202,142 |
| Oct 22, 2025 | 16.27 | 16.33 | 16.20 | 16.28 | 16.00 | 0.06% | 315,893 |
| Oct 21, 2025 | 16.18 | 16.27 | 16.16 | 16.27 | 15.99 | 0.74% | 200,643 |
| Oct 20, 2025 | 16.03 | 16.19 | 16.03 | 16.15 | 15.87 | 1.06% | 306,951 |
| Oct 17, 2025 | 16.07 | 16.25 | 15.98 | 15.98 | 15.70 | -1.11% | 394,258 |
| Oct 16, 2025 | 16.25 | 16.31 | 16.13 | 16.16 | 15.88 | -0.49% | 271,559 |
| Oct 15, 2025 | 16.28 | 16.35 | 16.19 | 16.24 | 15.96 | -1.58% | 346,052 |
| Oct 14, 2025 | 16.49 | 16.63 | 16.43 | 16.50 | 15.93 | -0.42% | 435,589 |
| Oct 13, 2025 | 16.54 | 16.63 | 16.41 | 16.57 | 16.00 | 1.41% | 251,897 |
| Oct 10, 2025 | 16.66 | 16.67 | 16.31 | 16.34 | 15.78 | -1.57% | 450,678 |
| Oct 9, 2025 | 16.62 | 16.70 | 16.54 | 16.60 | 16.03 | -0.18% | 321,482 |
| Oct 8, 2025 | 16.55 | 16.68 | 16.55 | 16.63 | 16.06 | 0.42% | 220,474 |
| Oct 7, 2025 | 16.65 | 16.73 | 16.52 | 16.56 | 15.99 | -0.30% | 277,803 |
| Oct 6, 2025 | 16.60 | 16.68 | 16.58 | 16.61 | 16.04 | 0.24% | 295,005 |
| Oct 3, 2025 | 16.53 | 16.68 | 16.53 | 16.57 | 16.00 | 0.18% | 462,568 |
| Oct 2, 2025 | 16.53 | 16.59 | 16.52 | 16.54 | 15.97 | -0.12% | 255,192 |
| Oct 1, 2025 | 16.38 | 16.57 | 16.37 | 16.56 | 15.99 | 0.98% | 331,612 |
| Sep 30, 2025 | 16.42 | 16.47 | 16.35 | 16.40 | 15.84 | 0.12% | 428,029 |
| Sep 29, 2025 | 16.28 | 16.38 | 16.26 | 16.38 | 15.82 | 0.99% | 312,526 |
| Sep 26, 2025 | 16.27 | 16.40 | 16.15 | 16.22 | 15.66 | 0.19% | 286,951 |
| Sep 25, 2025 | 16.31 | 16.39 | 16.19 | 16.19 | 15.63 | -0.80% | 319,919 |
| Sep 24, 2025 | 16.52 | 16.54 | 16.32 | 16.32 | 15.76 | -0.67% | 533,933 |
| Sep 23, 2025 | 16.41 | 16.53 | 16.40 | 16.43 | 15.87 | 0.12% | 281,883 |
| Sep 22, 2025 | 16.34 | 16.43 | 16.31 | 16.41 | 15.85 | 0.24% | 281,205 |
| Sep 19, 2025 | 16.46 | 16.49 | 16.30 | 16.37 | 15.81 | - | 346,194 |
| Sep 18, 2025 | 16.34 | 16.40 | 16.27 | 16.37 | 15.81 | 1.05% | 348,451 |
| Sep 17, 2025 | 16.29 | 16.35 | 16.20 | 16.20 | 15.64 | -0.92% | 469,371 |
| Sep 16, 2025 | 16.52 | 16.56 | 16.35 | 16.35 | 15.79 | -0.91% | 431,508 |
| Sep 15, 2025 | 16.50 | 16.57 | 16.50 | 16.50 | 15.93 | -1.55% | 391,848 |
| Sep 12, 2025 | 16.82 | 16.84 | 16.70 | 16.76 | 15.91 | -0.24% | 676,342 |
| Sep 11, 2025 | 16.69 | 16.83 | 16.65 | 16.80 | 15.95 | 0.72% | 446,840 |
| Sep 10, 2025 | 16.76 | 16.83 | 16.67 | 16.68 | 15.83 | -0.12% | 463,505 |
| Sep 9, 2025 | 16.63 | 16.75 | 16.62 | 16.70 | 15.85 | 0.30% | 383,959 |
| Sep 8, 2025 | 16.64 | 16.75 | 16.58 | 16.65 | 15.80 | 0.54% | 337,585 |
| Sep 5, 2025 | 16.72 | 16.72 | 16.50 | 16.56 | 15.72 | 0.36% | 407,758 |
| Sep 4, 2025 | 16.49 | 16.61 | 16.48 | 16.50 | 15.66 | 0.06% | 436,926 |
| Sep 3, 2025 | 16.42 | 16.57 | 16.42 | 16.49 | 15.65 | 0.79% | 377,601 |
| Sep 2, 2025 | 16.45 | 16.45 | 16.28 | 16.36 | 15.53 | -0.79% | 449,073 |
| Aug 29, 2025 | 16.64 | 16.65 | 16.46 | 16.49 | 15.65 | -0.84% | 661,834 |
| Aug 28, 2025 | 16.64 | 16.70 | 16.61 | 16.63 | 15.78 | - | 398,714 |
| Aug 27, 2025 | 16.61 | 16.68 | 16.55 | 16.63 | 15.78 | -0.12% | 377,708 |
| Aug 26, 2025 | 16.55 | 16.68 | 16.55 | 16.65 | 15.80 | 0.60% | 383,483 |
| Aug 25, 2025 | 16.66 | 16.71 | 16.52 | 16.55 | 15.71 | -0.36% | 339,799 |
| Aug 22, 2025 | 16.37 | 16.65 | 16.34 | 16.61 | 15.77 | 1.90% | 442,395 |
| Aug 21, 2025 | 16.40 | 16.51 | 16.30 | 16.30 | 15.47 | -0.67% | 379,544 |
| Aug 20, 2025 | 16.52 | 16.64 | 16.41 | 16.41 | 15.58 | -0.36% | 351,676 |
| Aug 19, 2025 | 16.47 | 16.57 | 16.47 | 16.47 | 15.63 | -0.24% | 308,122 |
| Aug 18, 2025 | 16.55 | 16.60 | 16.49 | 16.51 | 15.67 | -0.36% | 334,230 |
| Aug 15, 2025 | 16.73 | 16.79 | 16.57 | 16.57 | 15.73 | -2.41% | 493,134 |
| Aug 14, 2025 | 17.05 | 17.10 | 16.95 | 16.98 | 15.84 | -0.41% | 529,825 |
| Aug 13, 2025 | 16.99 | 17.14 | 16.95 | 17.05 | 15.91 | 0.89% | 609,625 |
| Aug 12, 2025 | 16.78 | 16.91 | 16.73 | 16.90 | 15.77 | 1.26% | 482,881 |
| Aug 11, 2025 | 16.62 | 16.70 | 16.59 | 16.69 | 15.57 | 0.60% | 450,044 |
| Aug 8, 2025 | 16.51 | 16.59 | 16.44 | 16.59 | 15.48 | 0.85% | 305,054 |
| Aug 7, 2025 | 16.46 | 16.53 | 16.42 | 16.45 | 15.35 | -0.06% | 464,216 |
| Aug 6, 2025 | 16.40 | 16.46 | 16.36 | 16.46 | 15.36 | 0.55% | 262,609 |
| Aug 5, 2025 | 16.35 | 16.43 | 16.34 | 16.37 | 15.27 | 0.12% | 172,805 |
| Aug 4, 2025 | 16.25 | 16.42 | 16.25 | 16.35 | 15.25 | 0.62% | 453,459 |
| Aug 1, 2025 | 16.24 | 16.33 | 16.10 | 16.25 | 15.16 | -0.37% | 492,344 |
| Jul 31, 2025 | 16.40 | 16.46 | 16.28 | 16.31 | 15.22 | -0.18% | 453,670 |
| Jul 30, 2025 | 16.39 | 16.39 | 16.24 | 16.34 | 15.24 | - | 381,474 |
| Jul 29, 2025 | 16.39 | 16.40 | 16.30 | 16.34 | 15.24 | -0.18% | 322,689 |
| Jul 28, 2025 | 16.36 | 16.40 | 16.34 | 16.37 | 15.27 | 0.18% | 173,007 |
| Jul 25, 2025 | 16.22 | 16.39 | 16.22 | 16.34 | 15.24 | 0.49% | 232,693 |
| Jul 24, 2025 | 16.24 | 16.30 | 16.22 | 16.26 | 15.17 | -0.06% | 241,081 |
| Jul 23, 2025 | 16.21 | 16.30 | 16.20 | 16.27 | 15.18 | 0.43% | 226,718 |
| Jul 22, 2025 | 16.21 | 16.26 | 16.17 | 16.20 | 15.11 | -0.37% | 186,068 |
| Jul 21, 2025 | 16.31 | 16.34 | 16.22 | 16.26 | 15.17 | -0.67% | 267,830 |
| Jul 18, 2025 | 16.08 | 16.40 | 15.98 | 16.37 | 15.27 | 1.74% | 705,765 |
| Jul 17, 2025 | 16.01 | 16.10 | 15.96 | 16.09 | 15.01 | 0.63% | 281,453 |