5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-2.36%
3 MONTH PERFORMANCE
-4.13%
6 MONTH PERFORMANCE
-6.75%
YEAR-TO-DATE PERFORMANCE
-0.26%
1 YEAR PERFORMANCE
-8.69%
BlackRock ESG Capital Allocation Term Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $15.17 | $15.35 (1.19%) | $15.35 | $15.15 | 396.34 K | $1.56 B |
| 02/05/2026 | $15.16 | $15.13 (-0.2%) | $15.22 | $15.02 | 845.12 K | $1.53 B |
| 02/04/2026 | $15.42 | $15.30 (-0.78%) | $15.51 | $15.10 | 894.09 K | $1.55 B |
| 02/03/2026 | $15.55 | $15.37 (-1.16%) | $15.56 | $15.35 | 869.13 K | $1.56 B |
| 02/02/2026 | $15.48 | $15.49 (0.06%) | $15.58 | $15.43 | 638.49 K | $1.57 B |
| 01/30/2026 | $15.55 | $15.44 (-0.71%) | $15.58 | $15.37 | 753.47 K | $1.56 B |
| 01/29/2026 | $15.52 | $15.56 (0.26%) | $15.59 | $15.38 | 602.44 K | $1.58 B |
| 01/28/2026 | $15.64 | $15.50 (-0.9%) | $15.65 | $15.48 | 395.59 K | $1.57 B |
| 01/27/2026 | $15.58 | $15.53 (-0.32%) | $15.63 | $15.51 | 299.80 K | $1.57 B |
| 01/26/2026 | $15.57 | $15.52 (-0.32%) | $15.59 | $15.51 | 211.54 K | $1.57 B |
| 01/23/2026 | $15.52 | $15.50 (-0.13%) | $15.55 | $15.47 | 353.02 K | $1.57 B |
| 01/22/2026 | $15.45 | $15.50 (0.32%) | $15.54 | $15.45 | 285.92 K | $1.57 B |
| 01/21/2026 | $15.31 | $15.41 (0.65%) | $15.50 | $15.30 | 656.20 K | $1.56 B |
| 01/20/2026 | $15.51 | $15.33 (-1.16%) | $15.62 | $15.32 | 542.08 K | $1.55 B |
| 01/16/2026 | $16.00 | $15.91 (-0.56%) | $16.02 | $15.88 | 560.61 K | $1.61 B |
| 01/15/2026 | $15.98 | $15.94 (-0.25%) | $16.01 | $15.92 | 391.19 K | $1.62 B |
| 01/14/2026 | $16.00 | $15.88 (-0.75%) | $16.02 | $15.83 | 336.64 K | $1.61 B |
| 01/13/2026 | $16.00 | $15.97 (-0.19%) | $16.00 | $15.90 | 398.27 K | $1.62 B |
| 01/12/2026 | $15.73 | $15.92 (1.21%) | $15.97 | $15.70 | 719.13 K | $1.61 B |
| 01/09/2026 | $15.77 | $15.75 (-0.13%) | $15.80 | $15.71 | 391.20 K | $1.60 B |
| 01/08/2026 | $15.68 | $15.77 (0.57%) | $15.77 | $15.63 | 349.87 K | $1.60 B |
| 01/07/2026 | $15.75 | $15.71 (-0.25%) | $15.79 | $15.67 | 335.67 K | $1.59 B |
| 01/06/2026 | $15.73 | $15.72 (-0.06%) | $15.80 | $15.69 | 560.95 K | $1.59 B |
| 01/05/2026 | $15.64 | $15.75 (0.7%) | $15.79 | $15.60 | 384.39 K | $1.60 B |
| 01/02/2026 | $15.55 | $15.58 (0.19%) | $15.61 | $15.34 | 561.26 K | $1.58 B |
| 12/31/2025 | $15.59 | $15.38 (-1.35%) | $15.64 | $15.38 | 674.84 K | $1.56 B |
| 12/30/2025 | $15.48 | $15.59 (0.71%) | $15.60 | $15.44 | 573.33 K | $1.58 B |
| 12/29/2025 | $15.56 | $15.52 (-0.26%) | $15.59 | $15.46 | 596.91 K | $1.57 B |
| 12/26/2025 | $15.62 | $15.59 (-0.19%) | $15.66 | $15.57 | 219.02 K | $1.58 B |
| 12/24/2025 | $15.62 | $15.58 (-0.26%) | $15.65 | $15.53 | 509.13 K | $1.58 B |
| 12/23/2025 | $15.58 | $15.59 (0.06%) | $15.67 | $15.56 | 456.14 K | $1.58 B |
| 12/22/2025 | $15.60 | $15.61 (0.06%) | $15.65 | $15.51 | 491.90 K | $1.58 B |
| 12/19/2025 | $15.78 | $15.93 (0.95%) | $15.93 | $15.70 | 228.17 K | $1.61 B |
| 12/18/2025 | $15.71 | $15.68 (-0.19%) | $15.82 | $15.60 | 332.32 K | $1.59 B |
| 12/17/2025 | $15.77 | $15.57 (-1.27%) | $15.80 | $15.55 | 304.14 K | $1.58 B |
| 12/16/2025 | $15.85 | $15.65 (-1.26%) | $15.85 | $15.65 | 428.63 K | $1.59 B |
| 12/15/2025 | $15.77 | $15.79 (0.13%) | $15.83 | $15.72 | 477.09 K | $1.60 B |
| 12/12/2025 | $15.82 | $15.74 (-0.51%) | $15.89 | $15.64 | 308.80 K | $1.60 B |
| 12/11/2025 | $15.63 | $15.79 (1.02%) | $15.79 | $15.63 | 283.01 K | $1.60 B |
| 12/10/2025 | $15.67 | $15.70 (0.19%) | $15.74 | $15.55 | 379.75 K | $1.59 B |
| 12/09/2025 | $15.72 | $15.67 (-0.32%) | $15.78 | $15.65 | 358.20 K | $1.59 B |
| 12/08/2025 | $15.90 | $15.79 (-0.69%) | $15.90 | $15.71 | 246.74 K | $1.60 B |
| 12/05/2025 | $15.86 | $15.83 (-0.19%) | $15.98 | $15.83 | 198.45 K | $1.60 B |
| 12/04/2025 | $15.92 | $15.90 (-0.13%) | $15.95 | $15.84 | 133.73 K | $1.61 B |
| 12/03/2025 | $15.77 | $15.92 (0.95%) | $15.93 | $15.74 | 242.20 K | $1.61 B |
| 12/02/2025 | $16.00 | $15.80 (-1.25%) | $16.05 | $15.70 | 553.26 K | $1.60 B |
| 12/01/2025 | $15.95 | $16.01 (0.38%) | $16.07 | $15.92 | 405.21 K | $1.62 B |
| 11/28/2025 | $15.97 | $15.98 (0.06%) | $16.09 | $15.94 | 295.43 K | $1.62 B |
| 11/26/2025 | $15.90 | $15.95 (0.31%) | $16.07 | $15.79 | 526.00 K | $1.62 B |
| 11/25/2025 | $15.70 | $15.86 (1.02%) | $15.88 | $15.67 | 221.12 K | $1.61 B |
| 11/24/2025 | $15.50 | $15.66 (1.03%) | $15.68 | $15.48 | 206.00 K | $1.59 B |
| 11/21/2025 | $15.22 | $15.33 (0.72%) | $15.46 | $15.16 | 482.98 K | $1.55 B |
| 11/20/2025 | $15.48 | $15.20 (-1.81%) | $15.63 | $15.20 | 407.50 K | $1.54 B |
| 11/19/2025 | $15.41 | $15.38 (-0.19%) | $15.68 | $15.25 | 332.12 K | $1.56 B |
| 11/18/2025 | $15.61 | $15.46 (-0.96%) | $15.66 | $14.80 | 533.10 K | $1.57 B |
| 11/17/2025 | $15.90 | $15.66 (-1.51%) | $15.96 | $15.65 | 454.60 K | $1.59 B |
| 11/14/2025 | $15.86 | $15.89 (0.19%) | $16.02 | $15.76 | 361.29 K | $1.61 B |
| 11/13/2025 | $16.38 | $16.25 (-0.79%) | $16.43 | $16.23 | 387.42 K | $1.65 B |
| 11/12/2025 | $16.47 | $16.45 (-0.12%) | $16.51 | $16.35 | 304.55 K | $1.67 B |
| 11/11/2025 | $16.30 | $16.41 (0.67%) | $16.46 | $16.27 | 204.38 K | $1.66 B |
| 11/10/2025 | $16.09 | $16.30 (1.31%) | $16.32 | $16.07 | 277.91 K | $1.65 B |
| 11/07/2025 | $15.95 | $16.00 (0.31%) | $16.01 | $15.81 | 347.00 K | $1.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
