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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15	15.05	15.05	15.11	15	368,905
February 19, 2026	15.09	15.03	15.03	15.1	14.97	482,300
February 18, 2026	15.07	15.12	15.12	15.25	15.03	601,602
February 17, 2026	15.21	15.02	15.02	15.26	14.95	784,100
February 13, 2026	15.17	15.22	15.22	15.26	15.04	562,507
February 12, 2026	15.6	15.39	15.11	15.67	15.37	837,400
February 11, 2026	15.67	15.56	15.56	15.7	15.56	661,396
February 10, 2026	15.67	15.6	15.6	15.67	15.56	466,263
February 09, 2026	15.36	15.52	15.52	15.57	15.35	467,912
February 06, 2026	15.17	15.35	15.35	15.35	15.15	396,344
February 05, 2026	15.16	15.13	15.13	15.22	15.02	845,119
February 04, 2026	15.42	15.3	15.3	15.51	15.1	894,087
February 03, 2026	15.55	15.37	15.37	15.56	15.35	869,126
February 02, 2026	15.48	15.49	15.49	15.58	15.43	638,485
January 30, 2026	15.55	15.44	15.44	15.58	15.37	753,468
January 29, 2026	15.52	15.56	15.56	15.59	15.38	602,436
January 28, 2026	15.64	15.5	15.5	15.65	15.48	395,589
January 27, 2026	15.58	15.53	15.53	15.63	15.51	299,800
January 26, 2026	15.57	15.52	15.52	15.59	15.51	211,535
January 23, 2026	15.52	15.5	15.5	15.55	15.47	353,015
January 22, 2026	15.45	15.5	15.5	15.54	15.45	285,921
January 21, 2026	15.31	15.41	15.41	15.5	15.3	656,200
January 20, 2026	15.51	15.33	15.33	15.62	15.32	542,079
January 16, 2026	16	15.91	15.63	16.02	15.88	560,609
January 15, 2026	15.98	15.94	15.94	16.01	15.92	391,191
January 14, 2026	16	15.88	15.88	16.02	15.83	336,643
January 13, 2026	16	15.97	15.97	16	15.91	397,155
January 12, 2026	15.73	15.92	15.92	15.97	15.7	719,132
January 09, 2026	15.77	15.75	15.75	15.8	15.71	391,182
January 08, 2026	15.68	15.77	15.77	15.77	15.63	349,870
January 07, 2026	15.75	15.71	15.71	15.79	15.67	335,674
January 06, 2026	15.73	15.72	15.72	15.8	15.69	560,949
January 05, 2026	15.64	15.75	15.75	15.79	15.6	384,388
January 02, 2026	15.55	15.58	15.58	15.61	15.34	561,263
December 31, 2025	15.59	15.38	15.38	15.64	15.38	674,842
December 30, 2025	15.48	15.59	15.59	15.6	15.44	570,609
December 29, 2025	15.56	15.52	15.52	15.59	15.46	596,909
December 26, 2025	15.62	15.59	15.59	15.66	15.57	219,021
December 24, 2025	15.62	15.58	15.58	15.65	15.53	509,093
December 23, 2025	15.58	15.59	15.59	15.67	15.56	456,141
December 22, 2025	15.6	15.61	15.61	15.65	15.51	491,900
December 19, 2025	15.78	15.93	15.65	15.93	15.7	228,172
December 18, 2025	15.71	15.68	15.41	15.82	15.6	332,319
December 17, 2025	15.77	15.57	15.3	15.8	15.55	304,144
December 16, 2025	15.85	15.65	15.38	15.85	15.65	428,628
December 15, 2025	15.77	15.79	15.51	15.83	15.72	477,089
December 12, 2025	15.82	15.74	15.74	15.89	15.64	308,777
December 11, 2025	15.63	15.79	15.79	15.79	15.63	283,012
December 10, 2025	15.67	15.7	15.7	15.74	15.55	379,747
December 09, 2025	15.72	15.67	15.67	15.78	15.65	358,200
December 08, 2025	15.9	15.79	15.79	15.9	15.71	246,737
December 05, 2025	15.86	15.83	15.83	15.98	15.83	198,449
December 04, 2025	15.92	15.9	15.9	15.95	15.84	133,731
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

BlackRock ESG Capital Allocation Trust (ECAT) NYSE