BlackRock Capital Allocation Trust (BCAT) NYSE

15.22

+0.17(+1.13%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202515.0815.0515.0515.1415.03377,053
September 04, 202515.0415.0215.0215.0815.01495,400
September 03, 202514.9715.0615.0615.0914.96669,900
September 02, 202514.9514.9414.941514.9481,325
August 29, 202514.9915.0315.0315.0814.96680,421
August 28, 202514.8614.9414.9414.9514.83569,717
August 27, 202514.7914.7914.7914.8214.76321,911
August 26, 202514.8714.7914.7914.8814.75364,400
August 25, 202514.7914.7914.7914.8814.78524,509
August 22, 202514.6414.8214.8214.8214.56684,510
August 21, 202514.6814.5614.5614.8314.48478,481
August 20, 202514.8114.6814.6814.8414.64609,366
August 19, 202514.7714.814.814.8614.77413,500
August 18, 202514.8914.814.814.914.77636,238
August 15, 202514.9314.8714.8715.0114.87477,300
August 14, 202515.215.1614.8915.2415.15698,917
August 13, 202515.2115.2614.9915.2615.13987,348
August 12, 202515.1515.2114.9415.2415.11553,180
August 11, 202515.0915.0914.8215.1315.05680,474
August 08, 202515.0315.0615.0615.0614.93536,300
August 07, 202514.9914.9714.9715.0114.94510,000
August 06, 202514.9614.9514.9514.9714.92515,100
August 05, 202514.9314.9114.9114.9814.88614,206
August 04, 202514.8614.9314.9314.9414.86440,001
August 01, 202514.8614.8114.8114.9114.71811,956
July 31, 202515.0414.914.915.0514.87673,516
July 30, 202515.0714.9514.9515.0714.89503,183
July 29, 202514.9915151514.93304,832
July 28, 202515.0414.9214.9215.0514.92446,664
July 25, 202514.9214.9614.9615.0214.9431,000
July 24, 20251514.9214.9215.0214.92650,138
July 23, 20251514.9914.991514.91562,088
July 22, 202514.8814.8614.8614.9314.86423,682
July 21, 20251514.9214.9215.0114.85601,900
July 18, 202514.8615.0415.0415.0414.661.65M
July 17, 202514.814.8114.8114.8514.77650,803
July 16, 202514.9614.8214.8214.9814.77846,437
July 15, 202515.0414.9814.9815.0714.89577,508
July 14, 202515.215.2314.9515.2715.18800,521
July 11, 202515.2315.215.215.2615.17777,400
July 10, 202515.2715.2215.2215.2815.21485,151
July 09, 202515.2815.2215.2215.2815.15590,328
July 08, 202515.1515.215.215.2515.13362,800
July 07, 202515.2515.1515.1515.315.09513,100
July 03, 202515.1315.1915.1915.2115.12217,300
July 02, 202515.2315.1115.1115.2915.11730,846
July 01, 202515.1315.2115.2115.315.13833,953
June 30, 202515.1815.1415.1415.2615.14720,456
June 27, 202515.0715.0915.0915.1215.05641,946
June 26, 202514.9815.0115.0115.114.96389,400
June 25, 202515.0414.9714.9715.0414.93453,523
June 24, 202515151515.0514.94372,707
June 23, 202514.7314.8914.8914.9114.72594,212
June 20, 202514.8114.7514.7514.8914.74258,376
June 18, 202514.7714.8214.8214.9114.74280,104
June 17, 202514.914.7514.7514.914.72566,241
June 16, 202514.8814.8814.881514.78470,600
June 13, 202514.8514.7414.7414.914.73674,000
June 12, 202515.1515.1514.8715.2115.11664,748
June 11, 202515.2715.1414.8615.2915.13714,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved