BlackRock ESG Capital Allocation Trust (ECAT)
16.65
+0.25
(+1.52%)
USD |
NYSE |
May 03, 16:00
16.66
+0.01
(+0.06%)
After-Hours: 20:00
ECAT Price: 16.65 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 09, 2024 | 17.02 | 17.10 | 16.92 | 16.94 | 187810.0 |
Apr 08, 2024 | 16.95 | 17.04 | 16.92 | 17.02 | 131281.0 |
Apr 05, 2024 | 16.85 | 17.04 | 16.85 | 16.92 | 141341.0 |
Apr 04, 2024 | 17.10 | 17.11 | 16.80 | 16.83 | 308271.0 |
Apr 03, 2024 | 16.92 | 17.11 | 16.92 | 17.01 | 195059.0 |
Apr 02, 2024 | 17.28 | 17.28 | 17.05 | 17.09 | 168805.0 |
Apr 01, 2024 | 17.31 | 17.40 | 17.25 | 17.38 | 298202.0 |
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
15.72
Average
15.42
Median