BlackRock ESG Capital Allocation Trust (ECAT)
16.76
+0.11
(+0.66%)
USD |
NYSE |
May 15, 15:14
ECAT Price: 16.76 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 16.70 | 16.75 | 16.57 | 16.65 | 236267.0 |
May 13, 2024 | 16.97 | 16.99 | 16.75 | 16.76 | 93385.00 |
May 10, 2024 | 16.92 | 16.99 | 16.86 | 16.89 | 153163.0 |
May 09, 2024 | 16.82 | 16.85 | 16.72 | 16.85 | 154277.0 |
May 08, 2024 | 16.79 | 16.87 | 16.73 | 16.75 | 136121.0 |
May 07, 2024 | 16.77 | 16.88 | 16.77 | 16.80 | 132812.0 |
May 06, 2024 | 16.68 | 16.88 | 16.63 | 16.80 | 176765.0 |
May 03, 2024 | 16.56 | 16.67 | 16.46 | 16.65 | 164005.0 |
May 02, 2024 | 16.46 | 16.46 | 16.31 | 16.40 | 95520.00 |
May 01, 2024 | 16.20 | 16.47 | 16.14 | 16.31 | 231331.0 |
Apr 30, 2024 | 16.35 | 16.37 | 16.09 | 16.10 | 169964.0 |
Apr 29, 2024 | 16.25 | 16.31 | 16.22 | 16.29 | 121820.0 |
Apr 26, 2024 | 16.15 | 16.24 | 16.15 | 16.19 | 161999.0 |
Apr 25, 2024 | 16.07 | 16.10 | 16.01 | 16.04 | 168332.0 |
Apr 24, 2024 | 16.31 | 16.31 | 16.14 | 16.25 | 125953.0 |
Apr 23, 2024 | 16.14 | 16.25 | 16.14 | 16.24 | 167395.0 |
Apr 22, 2024 | 16.14 | 16.21 | 15.96 | 16.10 | 267554.0 |
Apr 19, 2024 | 16.22 | 16.22 | 16.02 | 16.05 | 150196.0 |
Apr 18, 2024 | 16.18 | 16.28 | 16.10 | 16.18 | 144755.0 |
Apr 17, 2024 | 16.33 | 16.34 | 16.15 | 16.18 | 110027.0 |
Apr 16, 2024 | 16.18 | 16.31 | 16.16 | 16.20 | 192246.0 |
Apr 15, 2024 | 16.53 | 16.53 | 16.26 | 16.26 | 130712.0 |
Apr 12, 2024 | 16.60 | 16.63 | 16.38 | 16.44 | 189707.0 |
Apr 11, 2024 | 16.72 | 16.89 | 16.62 | 16.83 | 217142.0 |
Apr 10, 2024 | 16.83 | 16.87 | 16.60 | 16.69 | 225322.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.80
Minimum
Sep 29 2022
20.15
Maximum
Oct 01 2021
15.73
Average
15.44
Median
May 02 2023