BlackRock ESG Capital Allocation Trust (ECAT) NYSE

16.30

+0.3(+1.88%)

Updated at November 11 09:30AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202515.95161616.0115.81346,965
November 06, 202516.2915.9215.9216.2915.92473,400
November 05, 202516.2616.2816.2816.3216.23234,140
November 04, 202516.3316.2216.2216.3416.15392,681
November 03, 202516.3816.3616.3616.4316.31513,300
October 31, 202516.5716.3116.3116.5716.26500,525
October 30, 202516.3216.4516.4516.5216.32362,000
October 29, 202516.5516.4516.4516.616.42426,349
October 28, 202516.5316.616.616.6516.4441,948
October 27, 202516.5716.5216.5216.5916.44293,100
October 24, 202516.3216.3916.3916.4716.24205,700
October 23, 202516.2416.2616.2616.3716.22202,142
October 22, 202516.2716.2816.2816.3316.2315,900
October 21, 202516.1816.2716.2716.2716.16200,582
October 20, 202516.0316.1516.1516.1916.03306,951
October 17, 202516.0715.9815.9816.2515.98394,300
October 16, 202516.2516.1616.1616.3116.13271,559
October 15, 202516.2816.2416.2416.3516.19346,052
October 14, 202516.4916.516.2216.6316.43435,589
October 13, 202516.5416.5716.2816.6316.41251,900
October 10, 202516.6616.3416.0616.6716.31450,700
October 09, 202516.6216.616.3116.716.54321,482
October 08, 202516.5516.6316.3416.6816.55220,474
October 07, 202516.6516.5616.2716.7316.52277,803
October 06, 202516.616.6116.3216.6816.58295,005
October 03, 202516.5316.5716.2816.6816.53462,600
October 02, 202516.5316.5416.2516.5916.52255,200
October 01, 202516.3816.5616.2716.5716.37331,612
September 30, 202516.4216.416.416.4716.35428,029
September 29, 202516.2816.3816.3816.3816.26312,526
September 26, 202516.2716.2216.2216.416.15286,951
September 25, 202516.3116.1916.1916.3916.19319,919
September 24, 202516.5216.3216.3216.5416.32533,933
September 23, 202516.4116.4316.4316.5316.4281,883
September 22, 202516.3416.4116.4116.4316.31281,205
September 19, 202516.4616.3716.3716.4916.3346,200
September 18, 202516.3416.3716.3716.416.27348,500
September 17, 202516.2916.216.216.3516.19469,400
September 16, 202516.5216.3516.3516.5616.35431,508
September 15, 202516.516.516.516.5716.5391,848
September 12, 202516.8216.7616.4716.8416.7676,342
September 11, 202516.6916.816.5116.8316.65446,840
September 10, 202516.7616.6816.3916.8316.67463,505
September 09, 202516.6316.716.4116.7516.62383,959
September 08, 202516.6416.6516.6516.7516.58337,131
September 05, 202516.7216.5616.5616.7216.5407,758
September 04, 202516.4916.516.516.6116.48436,926
September 03, 202516.4216.4916.4916.5716.42377,601
September 02, 202516.4516.3616.3616.4516.28449,100
August 29, 202516.6416.4916.4916.6516.46661,834
August 28, 202516.6416.6316.6316.716.61398,714
August 27, 202516.6116.6316.6316.6816.55377,708
August 26, 202516.5516.6516.6516.6816.55383,500
August 25, 202516.6616.5516.5516.716.52339,800
August 22, 202516.3716.6116.6116.6516.34442,400
August 21, 202516.416.316.316.5116.3379,544
August 20, 202516.5216.4116.4116.6416.41351,676
August 19, 202516.4716.4716.4716.5716.47308,122
August 18, 202516.5516.5116.5116.616.49334,230
August 15, 202516.7316.5716.5716.7916.57493,134
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved