BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest (ECAT)

Last Price15.44

Change-0.12 (-0.77%)

NYSE · Last Trade: Feb 1st, 11:47 AM EST

Historical Prices For BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest (ECAT)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	15.55	15.58	15.37	15.44	753,468	15.44
1/29/2026	15.52	15.59	15.38	15.56	602,426	15.56
1/28/2026	15.64	15.65	15.48	15.50	395,547	15.50
1/27/2026	15.58	15.63	15.51	15.53	299,764	15.53
1/26/2026	15.57	15.59	15.51	15.52	211,535	15.52
1/23/2026	15.52	15.55	15.47	15.50	353,015	15.50
1/22/2026	15.45	15.54	15.45	15.50	285,818	15.50
1/21/2026	15.31	15.49	15.30	15.41	656,160	15.41
1/20/2026	15.51	15.62	15.32	15.33	541,989	15.33
1/16/2026	16.00	16.02	15.88	15.91	560,609	15.63
1/15/2026	15.98	16.01	15.91	15.94	391,143	15.66
1/14/2026	16.00	16.02	15.83	15.88	336,449	15.60
1/13/2026	16.00	16.00	15.90	15.97	398,082	15.69
1/12/2026	15.73	15.97	15.70	15.92	719,051	15.64
1/09/2026	15.77	15.80	15.71	15.75	391,182	15.48
1/08/2026	15.68	15.77	15.63	15.77	349,849	15.50
1/07/2026	15.75	15.79	15.67	15.71	335,531	15.44
1/06/2026	15.73	15.80	15.69	15.72	560,876	15.45
1/05/2026	15.64	15.79	15.60	15.75	384,333	15.48
1/02/2026	15.55	15.61	15.34	15.58	561,263	15.31
12/31/2025	15.59	15.64	15.38	15.38	674,842	15.11
12/30/2025	15.48	15.60	15.44	15.59	570,852	15.32
12/29/2025	15.56	15.59	15.46	15.52	596,859	15.25
12/26/2025	15.62	15.66	15.57	15.59	219,021	15.32
12/24/2025	15.62	15.65	15.53	15.58	509,133	15.31
12/23/2025	15.58	15.67	15.56	15.59	456,141	15.32
12/22/2025	15.60	15.65	15.51	15.61	491,877	15.34
12/19/2025	15.78	15.93	15.70	15.93	228,172	15.38
12/18/2025	15.71	15.82	15.60	15.68	332,019	15.14
12/17/2025	15.77	15.80	15.55	15.57	303,842	15.03
12/16/2025	15.85	15.85	15.65	15.65	428,622	15.11
12/15/2025	15.77	15.83	15.72	15.79	476,973	15.24
12/12/2025	15.82	15.89	15.64	15.74	308,777	15.20
12/11/2025	15.63	15.79	15.63	15.79	283,005	15.24
12/10/2025	15.67	15.74	15.55	15.70	379,737	15.16
12/09/2025	15.72	15.78	15.65	15.67	357,176	15.13
12/08/2025	15.90	15.90	15.71	15.79	246,722	15.24
12/05/2025	15.86	15.98	15.83	15.83	198,449	15.28
12/04/2025	15.92	15.95	15.84	15.90	133,639	15.35
12/03/2025	15.77	15.93	15.74	15.92	242,172	15.37
12/02/2025	16.00	16.05	15.70	15.80	553,053	15.25
12/01/2025	15.95	16.07	15.92	16.01	405,205	15.46
11/28/2025	15.97	16.09	15.94	15.98	295,433	15.43
11/26/2025	15.90	16.07	15.79	15.95	525,997	15.40
11/25/2025	15.70	15.88	15.67	15.86	220,911	15.31
11/24/2025	15.50	15.68	15.48	15.66	205,990	15.12
11/21/2025	15.22	15.46	15.16	15.33	482,984	14.80
11/20/2025	15.48	15.63	15.20	15.20	407,310	14.67
11/19/2025	15.41	15.68	15.25	15.38	332,105	14.85
11/18/2025	15.61	15.66	14.80	15.46	532,426	14.92
11/17/2025	15.90	15.96	15.65	15.66	454,376	15.12
11/14/2025	15.86	16.02	15.76	15.89	361,293	15.34
11/13/2025	16.38	16.43	16.23	16.25	384,815	15.42
11/12/2025	16.47	16.51	16.35	16.45	304,488	15.60
11/11/2025	16.30	16.46	16.27	16.41	204,347	15.57
11/10/2025	16.09	16.32	16.07	16.30	277,841	15.46
11/07/2025	15.95	16.01	15.81	16.00	346,965	15.18
11/06/2025	16.29	16.29	15.92	15.92	473,372	15.10
11/05/2025	16.26	16.32	16.23	16.28	234,025	15.44
11/04/2025	16.33	16.34	16.15	16.22	392,618	15.39
11/03/2025	16.38	16.43	16.31	16.36	513,255	15.52