BlackRock ESG Capital Allocation Trust - ECAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	16.64	16.65	16.65	16.75	16.58	337,131
September 05, 2025	16.72	16.56	16.56	16.72	16.5	407,758
September 04, 2025	16.49	16.5	16.5	16.61	16.48	436,926
September 03, 2025	16.42	16.49	16.49	16.57	16.42	377,601
September 02, 2025	16.45	16.36	16.36	16.45	16.28	449,100
August 29, 2025	16.64	16.49	16.49	16.65	16.46	661,834
August 28, 2025	16.64	16.63	16.63	16.7	16.61	398,714
August 27, 2025	16.61	16.63	16.63	16.68	16.55	377,708
August 26, 2025	16.55	16.65	16.65	16.68	16.55	383,500
August 25, 2025	16.66	16.55	16.55	16.7	16.52	339,800
August 22, 2025	16.37	16.61	16.61	16.65	16.34	442,400
August 21, 2025	16.4	16.3	16.3	16.51	16.3	379,544
August 20, 2025	16.52	16.41	16.41	16.64	16.41	351,676
August 19, 2025	16.47	16.47	16.47	16.57	16.47	308,122
August 18, 2025	16.55	16.51	16.51	16.6	16.49	334,230
August 15, 2025	16.73	16.57	16.57	16.79	16.57	493,134
August 14, 2025	17.05	16.98	16.69	17.1	16.95	529,825
August 13, 2025	16.99	17.05	16.76	17.14	16.95	609,625
August 12, 2025	16.78	16.9	16.61	16.91	16.73	482,900
August 11, 2025	16.62	16.69	16.4	16.7	16.59	450,044
August 08, 2025	16.51	16.59	16.31	16.59	16.44	305,054
August 07, 2025	16.46	16.45	16.45	16.53	16.42	464,216
August 06, 2025	16.4	16.46	16.46	16.46	16.36	262,609
August 05, 2025	16.35	16.37	16.37	16.43	16.34	172,805
August 04, 2025	16.25	16.35	16.35	16.42	16.25	453,500
August 01, 2025	16.24	16.25	16.25	16.33	16.1	492,344
July 31, 2025	16.38	16.31	16.31	16.42	16.3	452,378
July 30, 2025	16.39	16.34	16.34	16.39	16.24	381,500
July 29, 2025	16.39	16.34	16.34	16.4	16.3	322,700
July 28, 2025	16.36	16.37	16.37	16.4	16.34	173,007
July 25, 2025	16.22	16.34	16.34	16.39	16.22	232,700
July 24, 2025	16.24	16.26	16.26	16.3	16.22	241,100
July 23, 2025	16.21	16.27	16.27	16.3	16.2	226,718
July 22, 2025	16.21	16.2	16.2	16.26	16.17	186,068
July 21, 2025	16.31	16.26	16.26	16.34	16.23	264,809
July 18, 2025	16.08	16.37	16.37	16.4	15.98	705,800
July 17, 2025	16.01	16.09	16.09	16.1	15.96	281,500
July 16, 2025	16.08	15.99	15.99	16.14	15.93	325,700
July 15, 2025	16.18	16.09	16.09	16.23	16	266,200
July 14, 2025	16.33	16.37	16.08	16.42	16.23	608,504
July 11, 2025	16.42	16.38	16.38	16.45	16.35	415,440
July 10, 2025	16.41	16.41	16.41	16.45	16.35	381,558
July 09, 2025	16.3	16.37	16.37	16.37	16.25	290,411
July 08, 2025	16.28	16.31	16.31	16.34	16.2	305,300
July 07, 2025	16.31	16.24	16.24	16.36	16.17	266,000
July 03, 2025	16.22	16.27	16.27	16.35	16.21	169,900
July 02, 2025	16.28	16.25	16.25	16.32	16.2	270,200
July 01, 2025	16.1	16.27	16.27	16.35	16	479,049
June 30, 2025	16.13	16.06	16.06	16.14	15.97	674,900
June 27, 2025	15.9	16.05	16.05	16.06	15.85	291,100
June 26, 2025	15.83	15.84	15.84	15.92	15.78	222,358
June 25, 2025	15.91	15.83	15.83	15.98	15.77	298,400
June 24, 2025	15.84	15.86	15.86	15.95	15.72	222,620
June 23, 2025	15.61	15.71	15.71	15.75	15.55	220,400
June 20, 2025	15.8	15.66	15.66	15.89	15.52	301,100
June 18, 2025	15.76	15.7	15.7	15.89	15.7	221,126
June 17, 2025	15.86	15.76	15.76	15.86	15.75	155,518
June 16, 2025	15.93	15.87	15.87	15.94	15.81	222,743
June 13, 2025	15.89	15.77	15.77	16	15.74	205,349
June 12, 2025	16.31	16.28	15.98	16.38	16.26	556,334

BlackRock ESG Capital Allocation Trust (ECAT) NYSE