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

Last Price15.38

Change-0.21 (-1.35%)

NYSE · Last Trade: Jan 1st, 5:28 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	15.59	15.64	15.38	15.38	674,842	15.38
12/30/2025	15.48	15.60	15.44	15.59	570,852	15.59
12/29/2025	15.56	15.59	15.46	15.52	596,859	15.52
12/26/2025	15.62	15.66	15.57	15.59	219,021	15.59
12/24/2025	15.62	15.65	15.53	15.58	509,133	15.58
12/23/2025	15.58	15.67	15.56	15.59	456,141	15.59
12/22/2025	15.60	15.65	15.51	15.61	491,877	15.61
12/19/2025	15.78	15.93	15.70	15.93	228,172	15.65
12/18/2025	15.71	15.82	15.60	15.68	332,019	15.41
12/17/2025	15.77	15.80	15.55	15.57	303,842	15.30
12/16/2025	15.85	15.85	15.65	15.65	428,622	15.38
12/15/2025	15.77	15.83	15.72	15.79	476,973	15.51
12/12/2025	15.82	15.89	15.64	15.74	308,777	15.46
12/11/2025	15.63	15.79	15.63	15.79	283,005	15.51
12/10/2025	15.67	15.74	15.55	15.70	379,737	15.43
12/09/2025	15.72	15.78	15.65	15.67	357,176	15.40
12/08/2025	15.90	15.90	15.71	15.79	246,722	15.51
12/05/2025	15.86	15.98	15.83	15.83	198,449	15.55
12/04/2025	15.92	15.95	15.84	15.90	133,639	15.62
12/03/2025	15.77	15.93	15.74	15.92	242,172	15.64
12/02/2025	16.00	16.05	15.70	15.80	553,053	15.52
12/01/2025	15.95	16.07	15.92	16.01	405,205	15.73
11/28/2025	15.97	16.09	15.94	15.98	295,433	15.70
11/26/2025	15.90	16.07	15.79	15.95	525,997	15.67
11/25/2025	15.70	15.88	15.67	15.86	220,911	15.58
11/24/2025	15.50	15.68	15.48	15.66	205,990	15.39
11/21/2025	15.22	15.46	15.16	15.33	482,984	15.06
11/20/2025	15.48	15.63	15.20	15.20	407,310	14.93
11/19/2025	15.41	15.68	15.25	15.38	332,105	15.11
11/18/2025	15.61	15.66	14.80	15.46	532,426	15.19
11/17/2025	15.90	15.96	15.65	15.66	454,376	15.39
11/14/2025	15.86	16.02	15.76	15.89	361,293	15.61
11/13/2025	16.38	16.43	16.23	16.25	384,815	15.69
11/12/2025	16.47	16.51	16.35	16.45	304,488	15.88
11/11/2025	16.30	16.46	16.27	16.41	204,347	15.84
11/10/2025	16.09	16.32	16.07	16.30	277,841	15.74
11/07/2025	15.95	16.01	15.81	16.00	346,965	15.45
11/06/2025	16.29	16.29	15.92	15.92	473,372	15.37
11/05/2025	16.26	16.32	16.23	16.28	234,025	15.72
11/04/2025	16.33	16.34	16.15	16.22	392,618	15.66
11/03/2025	16.38	16.43	16.31	16.36	513,255	15.79
10/31/2025	16.57	16.57	16.26	16.31	500,525	15.75
10/30/2025	16.32	16.52	16.32	16.45	361,959	15.88
10/29/2025	16.55	16.60	16.42	16.45	426,342	15.88
10/28/2025	16.53	16.65	16.40	16.60	441,948	16.03
10/27/2025	16.57	16.59	16.44	16.52	293,094	15.95
10/24/2025	16.32	16.47	16.24	16.39	205,670	15.82
10/23/2025	16.24	16.37	16.22	16.26	202,142	15.70
10/22/2025	16.27	16.33	16.20	16.28	315,893	15.72
10/21/2025	16.18	16.27	16.16	16.27	200,583	15.71
10/20/2025	16.03	16.19	16.03	16.15	306,951	15.59
10/17/2025	16.07	16.25	15.98	15.98	394,258	15.43
10/16/2025	16.25	16.31	16.13	16.16	271,557	15.60
10/15/2025	16.28	16.35	16.19	16.24	346,052	15.68
10/14/2025	16.49	16.63	16.43	16.50	435,339	15.65
10/13/2025	16.54	16.63	16.41	16.57	251,897	15.72
10/10/2025	16.66	16.67	16.31	16.34	450,678	15.50
10/09/2025	16.62	16.70	16.54	16.60	321,482	15.75
10/08/2025	16.55	16.68	16.63	16.63	220,469	15.78
10/07/2025	16.65	16.73	16.52	16.56	277,703	15.71
10/06/2025	16.60	16.68	16.58	16.61	294,976	15.76
10/03/2025	16.53	16.68	16.53	16.57	462,568	15.72
10/02/2025	16.53	16.59	16.52	16.54	255,192	15.69
10/01/2025	16.38	16.57	16.37	16.56	331,560	15.71