5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-2.45%
3 MONTH PERFORMANCE
-5.02%
6 MONTH PERFORMANCE
-8.90%
YEAR-TO-DATE PERFORMANCE
-1.50%
1 YEAR PERFORMANCE
-7.73%
BlackRock ESG Capital Allocation Term Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $15.16 | $15.14 (-0.13%) | $15.23 | $15.07 | 511.18 K | $1.54 B |
| 02/26/2026 | $15.30 | $15.22 (-0.52%) | $15.30 | $15.16 | 519.07 K | $1.55 B |
| 02/25/2026 | $15.10 | $15.24 (0.93%) | $15.29 | $15.10 | 420.75 K | $1.55 B |
| 02/24/2026 | $14.98 | $15.11 (0.87%) | $15.12 | $14.98 | 356.81 K | $1.53 B |
| 02/23/2026 | $15.05 | $14.99 (-0.4%) | $15.10 | $14.97 | 321.60 K | $1.52 B |
| 02/20/2026 | $15.00 | $15.05 (0.33%) | $15.11 | $15.00 | 368.91 K | $1.53 B |
| 02/19/2026 | $15.09 | $15.03 (-0.4%) | $15.10 | $14.97 | 482.30 K | $1.53 B |
| 02/18/2026 | $15.07 | $15.12 (0.33%) | $15.25 | $15.03 | 601.60 K | $1.53 B |
| 02/17/2026 | $15.21 | $15.02 (-1.25%) | $15.26 | $14.95 | 784.10 K | $1.52 B |
| 02/13/2026 | $15.17 | $15.22 (0.33%) | $15.26 | $15.04 | 562.51 K | $1.54 B |
| 02/12/2026 | $15.60 | $15.39 (-1.35%) | $15.67 | $15.37 | 837.40 K | $1.56 B |
| 02/11/2026 | $15.67 | $15.56 (-0.7%) | $15.70 | $15.56 | 661.40 K | $1.58 B |
| 02/10/2026 | $15.67 | $15.60 (-0.45%) | $15.67 | $15.56 | 466.30 K | $1.58 B |
| 02/09/2026 | $15.36 | $15.52 (1.04%) | $15.57 | $15.35 | 467.91 K | $1.57 B |
| 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 |
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.
