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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	15.77	15.92	15.92	15.93	15.74	242,200
December 02, 2025	16	15.8	15.8	16.05	15.7	553,100
December 01, 2025	15.95	16.01	16.01	16.07	15.92	405,205
November 28, 2025	15.97	15.98	15.98	16.09	15.94	295,433
November 26, 2025	15.9	15.95	15.95	16.07	15.79	526,000
November 25, 2025	15.7	15.86	15.86	15.88	15.67	221,117
November 24, 2025	15.5	15.66	15.66	15.68	15.48	206,000
November 21, 2025	15.22	15.33	15.33	15.46	15.16	482,984
November 20, 2025	15.48	15.2	15.2	15.63	15.2	407,500
November 19, 2025	15.41	15.38	15.38	15.68	15.25	332,118
November 18, 2025	15.61	15.46	15.46	15.66	14.8	533,100
November 17, 2025	15.9	15.66	15.66	15.96	15.65	454,602
November 14, 2025	15.86	15.89	15.89	16.02	15.76	361,293
November 13, 2025	16.38	16.25	15.97	16.43	16.23	387,415
November 12, 2025	16.47	16.45	16.16	16.51	16.35	304,549
November 11, 2025	16.3	16.41	16.13	16.46	16.27	204,378
November 10, 2025	16.09	16.3	16.02	16.32	16.07	277,906
November 07, 2025	15.95	16	16	16.01	15.81	346,965
November 06, 2025	16.29	15.92	15.92	16.29	15.92	473,400
November 05, 2025	16.26	16.28	16.28	16.32	16.23	234,140
November 04, 2025	16.33	16.22	16.22	16.34	16.15	392,681
November 03, 2025	16.38	16.36	16.36	16.43	16.31	513,300
October 31, 2025	16.57	16.31	16.31	16.57	16.26	500,525
October 30, 2025	16.32	16.45	16.45	16.52	16.32	362,000
October 29, 2025	16.55	16.45	16.45	16.6	16.42	426,349
October 28, 2025	16.53	16.6	16.6	16.65	16.4	441,948
October 27, 2025	16.57	16.52	16.52	16.59	16.44	293,100
October 24, 2025	16.32	16.39	16.39	16.47	16.24	205,700
October 23, 2025	16.24	16.26	16.26	16.37	16.22	202,142
October 22, 2025	16.27	16.28	16.28	16.33	16.2	315,900
October 21, 2025	16.18	16.27	16.27	16.27	16.16	200,582
October 20, 2025	16.03	16.15	16.15	16.19	16.03	306,951
October 17, 2025	16.07	15.98	15.98	16.25	15.98	394,300
October 16, 2025	16.25	16.16	16.16	16.31	16.13	271,559
October 15, 2025	16.28	16.24	16.24	16.35	16.19	346,052
October 14, 2025	16.49	16.5	16.22	16.63	16.43	435,589
October 13, 2025	16.54	16.57	16.28	16.63	16.41	251,900
October 10, 2025	16.66	16.34	16.06	16.67	16.31	450,700
October 09, 2025	16.62	16.6	16.31	16.7	16.54	321,482
October 08, 2025	16.55	16.63	16.34	16.68	16.55	220,474
October 07, 2025	16.65	16.56	16.27	16.73	16.52	277,803
October 06, 2025	16.6	16.61	16.32	16.68	16.58	295,005
October 03, 2025	16.53	16.57	16.28	16.68	16.53	462,600
October 02, 2025	16.53	16.54	16.25	16.59	16.52	255,200
October 01, 2025	16.38	16.56	16.27	16.57	16.37	331,612
September 30, 2025	16.42	16.4	16.4	16.47	16.35	428,029
September 29, 2025	16.28	16.38	16.38	16.38	16.26	312,526
September 26, 2025	16.27	16.22	16.22	16.4	16.15	286,951
September 25, 2025	16.31	16.19	16.19	16.39	16.19	319,919
September 24, 2025	16.52	16.32	16.32	16.54	16.32	533,933
September 23, 2025	16.41	16.43	16.43	16.53	16.4	281,883
September 22, 2025	16.34	16.41	16.41	16.43	16.31	281,205
September 19, 2025	16.46	16.37	16.37	16.49	16.3	346,200
September 18, 2025	16.34	16.37	16.37	16.4	16.27	348,500
September 17, 2025	16.29	16.2	16.2	16.35	16.19	469,400
September 16, 2025	16.52	16.35	16.35	16.56	16.35	431,508
September 15, 2025	16.5	16.5	16.5	16.57	16.5	391,848
September 12, 2025	16.82	16.76	16.47	16.84	16.7	676,342
September 11, 2025	16.69	16.8	16.51	16.83	16.65	446,840
September 10, 2025	16.76	16.68	16.39	16.83	16.67	463,505

BlackRock ESG Capital Allocation Trust (ECAT) NYSE