5 DAY PERFORMANCE
-5.82%
1 MONTH PERFORMANCE
-5.45%
3 MONTH PERFORMANCE
+7.30%
6 MONTH PERFORMANCE
-6.61%
YEAR-TO-DATE PERFORMANCE
-5.33%
1 YEAR PERFORMANCE
-7.32%
BlackRock ESG Capital Allocation Term Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.50 | $15.46 (-0.26%) | $15.65 | $15.41 | 335.22 K | $1.57 B |
| 06/18/2026 | $15.44 | $15.46 (0.13%) | $15.53 | $15.28 | 339.11 K | $1.57 B |
| 06/17/2026 | $15.36 | $15.27 (-0.59%) | $15.45 | $15.24 | 420.70 K | $1.55 B |
| 06/16/2026 | $15.44 | $15.42 (-0.13%) | $15.57 | $15.40 | 473.94 K | $1.57 B |
| 06/15/2026 | $15.46 | $15.42 (-0.26%) | $15.52 | $15.37 | 350.25 K | $1.57 B |
| 06/12/2026 | $15.29 | $15.54 (1.64%) | $15.58 | $15.27 | 663.70 K | $1.58 B |
| 06/11/2026 | $15.17 | $15.19 (0.13%) | $15.27 | $15.02 | 866.74 K | $1.54 B |
| 06/10/2026 | $15.19 | $15.14 (-0.33%) | $15.50 | $15.11 | 556.20 K | $1.54 B |
| 06/09/2026 | $15.31 | $15.33 (0.13%) | $15.48 | $15.09 | 467.10 K | $1.56 B |
| 06/08/2026 | $15.50 | $15.32 (-1.16%) | $15.50 | $15.21 | 453.60 K | $1.56 B |
| 06/05/2026 | $15.60 | $15.36 (-1.54%) | $15.65 | $15.32 | 525.12 K | $1.56 B |
| 06/04/2026 | $15.51 | $15.65 (0.9%) | $15.67 | $15.50 | 343.73 K | $1.59 B |
| 06/03/2026 | $15.77 | $15.62 (-0.95%) | $15.77 | $15.60 | 447.34 K | $1.59 B |
| 06/02/2026 | $15.72 | $15.81 (0.57%) | $15.86 | $15.70 | 593.84 K | $1.60 B |
| 06/01/2026 | $15.65 | $15.79 (0.89%) | $15.82 | $15.59 | 732.58 K | $1.60 B |
| 05/29/2026 | $15.63 | $15.63 (0%) | $15.70 | $15.54 | 665.48 K | $1.59 B |
| 05/28/2026 | $15.46 | $15.58 (0.78%) | $15.63 | $15.45 | 582.50 K | $1.58 B |
| 05/27/2026 | $15.55 | $15.50 (-0.32%) | $15.65 | $15.49 | 538.15 K | $1.57 B |
| 05/26/2026 | $15.47 | $15.50 (0.19%) | $15.58 | $15.43 | 519.05 K | $1.57 B |
| 05/22/2026 | $15.24 | $15.40 (1.05%) | $15.51 | $15.24 | 396.20 K | $1.56 B |
| 05/21/2026 | $15.15 | $15.22 (0.46%) | $15.30 | $15.11 | 399.86 K | $1.55 B |
| 05/20/2026 | $15.13 | $15.20 (0.46%) | $15.20 | $15.08 | 302.80 K | $1.54 B |
| 05/19/2026 | $15.04 | $15.07 (0.2%) | $15.15 | $15.00 | 311.41 K | $1.53 B |
| 05/18/2026 | $15.08 | $15.09 (0.07%) | $15.14 | $14.95 | 424.32 K | $1.53 B |
| 05/15/2026 | $15.23 | $15.07 (-1.05%) | $15.27 | $15.07 | 489.90 K | $1.53 B |
| 05/14/2026 | $15.63 | $15.61 (-0.13%) | $15.71 | $15.59 | 614.05 K | $1.58 B |
| 05/13/2026 | $15.47 | $15.58 (0.71%) | $15.59 | $15.36 | 688.84 K | $1.58 B |
| 05/12/2026 | $15.26 | $15.39 (0.85%) | $15.40 | $15.12 | 446.54 K | $1.56 B |
| 05/11/2026 | $15.14 | $15.28 (0.92%) | $15.40 | $15.12 | 724.34 K | $1.55 B |
| 05/08/2026 | $15.14 | $15.11 (-0.2%) | $15.19 | $15.09 | 415.58 K | $1.53 B |
| 05/07/2026 | $15.04 | $15.04 (0%) | $15.24 | $15.02 | 679.09 K | $1.53 B |
| 05/06/2026 | $15.02 | $15.02 (0%) | $15.12 | $15.02 | 687.50 K | $1.52 B |
| 05/05/2026 | $14.90 | $14.95 (0.34%) | $15.00 | $14.90 | 458.80 K | $1.52 B |
| 05/04/2026 | $14.85 | $14.88 (0.2%) | $14.96 | $14.80 | 412.45 K | $1.51 B |
| 05/01/2026 | $14.88 | $14.83 (-0.34%) | $15.08 | $14.81 | 788.40 K | $1.51 B |
| 04/30/2026 | $14.72 | $14.83 (0.75%) | $14.85 | $14.71 | 656.90 K | $1.51 B |
| 04/29/2026 | $14.67 | $14.64 (-0.2%) | $14.86 | $14.57 | 418.64 K | $1.49 B |
| 04/28/2026 | $14.65 | $14.65 (0%) | $14.75 | $14.59 | 375.95 K | $1.49 B |
| 04/27/2026 | $14.70 | $14.70 (0%) | $14.85 | $14.66 | 435.26 K | $1.49 B |
| 04/24/2026 | $14.49 | $14.66 (1.17%) | $14.70 | $14.47 | 524.52 K | $1.49 B |
| 04/23/2026 | $14.45 | $14.39 (-0.42%) | $14.51 | $14.33 | 407.68 K | $1.46 B |
| 04/22/2026 | $14.62 | $14.48 (-0.96%) | $14.70 | $14.47 | 472.60 K | $1.47 B |
| 04/21/2026 | $14.59 | $14.51 (-0.55%) | $14.70 | $14.47 | 330.06 K | $1.47 B |
| 04/20/2026 | $14.61 | $14.63 (0.14%) | $14.69 | $14.56 | 257.70 K | $1.49 B |
| 04/17/2026 | $14.67 | $14.63 (-0.27%) | $14.72 | $14.57 | 472.94 K | $1.49 B |
| 04/16/2026 | $14.63 | $14.51 (-0.82%) | $14.69 | $14.45 | 417.34 K | $1.47 B |
| 04/15/2026 | $14.80 | $14.65 (-1.01%) | $14.87 | $14.60 | 474.23 K | $1.49 B |
| 04/14/2026 | $15.09 | $15.10 (0.07%) | $15.20 | $15.00 | 471.14 K | $1.53 B |
| 04/13/2026 | $14.79 | $15.00 (1.42%) | $15.00 | $14.66 | 653.21 K | $1.52 B |
| 04/10/2026 | $14.81 | $14.83 (0.14%) | $14.83 | $14.68 | 477.66 K | $1.51 B |
| 04/09/2026 | $14.55 | $14.75 (1.37%) | $14.80 | $14.50 | 437.42 K | $1.50 B |
| 04/08/2026 | $14.45 | $14.52 (0.48%) | $14.56 | $14.41 | 470.19 K | $1.47 B |
| 04/07/2026 | $14.19 | $14.17 (-0.14%) | $14.20 | $13.96 | 430.60 K | $1.44 B |
| 04/06/2026 | $13.98 | $14.14 (1.14%) | $14.14 | $13.89 | 502.44 K | $1.44 B |
| 04/02/2026 | $13.52 | $13.85 (2.44%) | $13.96 | $13.51 | 325.29 K | $1.41 B |
| 04/01/2026 | $13.76 | $13.89 (0.94%) | $13.98 | $13.71 | 868.50 K | $1.41 B |
| 03/31/2026 | $13.61 | $13.58 (-0.22%) | $13.85 | $13.49 | 1.15 M | $1.38 B |
| 03/30/2026 | $13.53 | $13.38 (-1.11%) | $13.58 | $13.36 | 500.70 K | $1.36 B |
| 03/27/2026 | $13.53 | $13.40 (-0.96%) | $13.66 | $13.39 | 708.70 K | $1.36 B |
| 03/26/2026 | $13.86 | $13.66 (-1.44%) | $13.92 | $13.66 | 557.20 K | $1.39 B |
| 03/25/2026 | $13.80 | $13.94 (1.01%) | $14.01 | $13.78 | 435.84 K | $1.42 B |
| 03/24/2026 | $13.45 | $13.64 (1.41%) | $13.69 | $13.40 | 511.10 K | $1.38 B |
| 03/23/2026 | $13.59 | $13.57 (-0.15%) | $13.72 | $13.48 | 710.93 K | $1.38 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.
