5 DAY PERFORMANCE
+8.01%
1 MONTH PERFORMANCE
+4.82%
3 MONTH PERFORMANCE
-6.06%
6 MONTH PERFORMANCE
-2.61%
YEAR-TO-DATE PERFORMANCE
-5.33%
1 YEAR PERFORMANCE
-10.57%
BlackRock ESG Capital Allocation Term Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.74 | $13.07 (-4.88%) | $13.78 | $13.03 | 746.15 K | $1.33 B |
| 11/04/2026 | $13.78 | $13.77 (-0.07%) | $13.98 | $13.75 | 524.50 K | $1.40 B |
| 11/03/2026 | $13.60 | $13.77 (1.25%) | $13.87 | $13.56 | 1.14 M | $1.40 B |
| 11/02/2026 | $13.60 | $13.54 (-0.44%) | $13.72 | $13.51 | 636.43 K | $1.37 B |
| 10/30/2026 | $13.57 | $13.48 (-0.66%) | $13.69 | $13.32 | 627.34 K | $1.37 B |
| 10/29/2026 | $13.37 | $13.64 (2.02%) | $13.71 | $13.37 | 695.00 K | $1.38 B |
| 10/28/2026 | $13.44 | $13.45 (0.07%) | $13.50 | $13.33 | 463.15 K | $1.37 B |
| 10/27/2026 | $13.19 | $13.37 (1.36%) | $13.39 | $13.12 | 350.55 K | $1.36 B |
| 10/26/2026 | $13.17 | $13.16 (-0.08%) | $13.26 | $13.08 | 386.53 K | $1.34 B |
| 10/23/2026 | $13.11 | $13.11 (0%) | $13.25 | $12.99 | 585.92 K | $1.33 B |
| 10/22/2026 | $13.14 | $13.24 (0.76%) | $13.24 | $13.05 | 606.93 K | $1.34 B |
| 10/21/2026 | $13.45 | $13.30 (-1.12%) | $13.48 | $13.07 | 770.80 K | $1.35 B |
| 10/20/2026 | $13.24 | $13.41 (1.28%) | $13.51 | $13.20 | 592.34 K | $1.36 B |
| 10/19/2026 | $13.27 | $13.19 (-0.6%) | $13.29 | $13.13 | 941.34 K | $1.34 B |
| 10/16/2026 | $13.68 | $13.22 (-3.36%) | $13.68 | $13.19 | 617.35 K | $1.34 B |
| 10/15/2026 | $13.44 | $13.57 (0.97%) | $13.65 | $13.35 | 579.69 K | $1.38 B |
| 10/14/2026 | $13.92 | $13.75 (-1.22%) | $13.92 | $13.67 | 695.85 K | $1.40 B |
| 10/13/2026 | $13.92 | $13.99 (0.5%) | $14.08 | $13.85 | 397.26 K | $1.42 B |
| 10/12/2026 | $14.15 | $13.91 (-1.7%) | $14.15 | $13.90 | 421.31 K | $1.41 B |
| 10/09/2026 | $14.21 | $14.13 (-0.56%) | $14.23 | $14.10 | 367.11 K | $1.43 B |
| 10/08/2026 | $14.13 | $14.11 (-0.14%) | $14.15 | $13.97 | 246.42 K | $1.43 B |
| 10/07/2026 | $14.10 | $14.09 (-0.07%) | $14.15 | $14.02 | 388.60 K | $1.43 B |
| 10/06/2026 | $14.01 | $14.14 (0.93%) | $14.20 | $13.92 | 476.35 K | $1.44 B |
| 10/05/2026 | $14.03 | $13.89 (-1%) | $14.05 | $13.88 | 403.30 K | $1.41 B |
| 10/02/2026 | $13.89 | $13.99 (0.72%) | $14.07 | $13.81 | 517.47 K | $1.42 B |
| 10/01/2026 | $13.89 | $13.67 (-1.58%) | $13.90 | $13.52 | 1.06 M | $1.39 B |
| 09/30/2026 | $14.00 | $13.86 (-1%) | $14.11 | $13.80 | 1.03 M | $1.41 B |
| 09/29/2026 | $14.05 | $13.97 (-0.57%) | $14.09 | $13.85 | 721.50 K | $1.42 B |
| 09/28/2026 | $14.01 | $14.01 (0%) | $14.06 | $13.84 | 574.50 K | $1.42 B |
| 09/25/2026 | $14.16 | $14.07 (-0.64%) | $14.20 | $13.97 | 314.40 K | $1.43 B |
| 09/24/2026 | $14.25 | $14.08 (-1.19%) | $14.25 | $13.92 | 550.44 K | $1.43 B |
| 09/23/2026 | $14.57 | $14.27 (-2.06%) | $14.57 | $14.25 | 437.77 K | $1.45 B |
| 09/22/2026 | $14.48 | $14.55 (0.48%) | $14.60 | $14.45 | 260.68 K | $1.48 B |
| 09/21/2026 | $14.44 | $14.43 (-0.07%) | $14.49 | $14.35 | 313.66 K | $1.46 B |
| 09/18/2026 | $14.28 | $14.36 (0.56%) | $14.42 | $14.21 | 323.89 K | $1.46 B |
| 09/17/2026 | $13.99 | $14.28 (2.07%) | $14.38 | $13.99 | 602.70 K | $1.45 B |
| 09/16/2026 | $13.90 | $13.81 (-0.65%) | $14.19 | $13.79 | 907.46 K | $1.40 B |
| 09/15/2026 | $14.20 | $13.84 (-2.54%) | $14.27 | $13.80 | 1.25 M | $1.40 B |
| 09/14/2026 | $14.71 | $14.47 (-1.63%) | $14.72 | $14.33 | 1.08 M | $1.47 B |
| 09/11/2026 | $15.19 | $14.74 (-2.96%) | $15.24 | $14.64 | 1.42 M | $1.50 B |
| 09/10/2026 | $15.12 | $15.04 (-0.53%) | $15.17 | $15.02 | 515.41 K | $1.53 B |
| 09/09/2026 | $15.20 | $15.15 (-0.33%) | $15.26 | $15.12 | 450.93 K | $1.54 B |
| 09/08/2026 | $15.31 | $15.22 (-0.59%) | $15.41 | $15.22 | 556.50 K | $1.55 B |
| 09/04/2026 | $15.31 | $15.26 (-0.33%) | $15.37 | $15.26 | 328.67 K | $1.55 B |
| 09/03/2026 | $15.34 | $15.29 (-0.33%) | $15.38 | $15.24 | 564.95 K | $1.55 B |
| 09/02/2026 | $15.14 | $15.24 (0.66%) | $15.37 | $15.14 | 403.04 K | $1.55 B |
| 09/01/2026 | $15.32 | $15.18 (-0.91%) | $15.46 | $15.18 | 506.77 K | $1.54 B |
| 08/31/2026 | $15.39 | $15.36 (-0.19%) | $15.54 | $15.34 | 464.37 K | $1.56 B |
| 08/28/2026 | $15.53 | $15.39 (-0.9%) | $15.53 | $15.38 | 521.41 K | $1.56 B |
| 08/27/2026 | $15.56 | $15.42 (-0.9%) | $15.60 | $15.42 | 367.54 K | $1.57 B |
| 08/26/2026 | $15.53 | $15.55 (0.13%) | $15.62 | $15.46 | 500.77 K | $1.58 B |
| 08/25/2026 | $15.42 | $15.50 (0.52%) | $15.52 | $15.34 | 345.70 K | $1.57 B |
| 08/24/2026 | $15.32 | $15.33 (0.07%) | $15.38 | $15.23 | 370.00 K | $1.56 B |
| 08/21/2026 | $15.12 | $15.32 (1.32%) | $15.35 | $15.12 | 301.22 K | $1.56 B |
| 08/20/2026 | $15.24 | $15.06 (-1.18%) | $15.24 | $15.06 | 418.05 K | $1.53 B |
| 08/19/2026 | $15.37 | $15.23 (-0.91%) | $15.38 | $15.18 | 379.13 K | $1.55 B |
| 08/18/2026 | $15.38 | $15.21 (-1.11%) | $15.39 | $15.21 | 581.20 K | $1.54 B |
| 08/17/2026 | $15.50 | $15.41 (-0.58%) | $15.52 | $15.38 | 356.15 K | $1.56 B |
| 08/14/2026 | $15.55 | $15.48 (-0.45%) | $15.67 | $15.48 | 326.60 K | $1.57 B |
| 08/13/2026 | $15.90 | $15.83 (-0.44%) | $15.90 | $15.75 | 928.80 K | $1.61 B |
| 08/12/2026 | $15.89 | $15.82 (-0.44%) | $15.90 | $15.79 | 749.40 K | $1.61 B |
| 08/11/2026 | $15.88 | $15.84 (-0.25%) | $15.89 | $15.78 | 498.31 K | $1.61 B |
| 08/10/2026 | $15.77 | $15.83 (0.38%) | $15.86 | $15.73 | 614.14 K | $1.61 B |
| 08/07/2026 | $15.57 | $15.72 (0.96%) | $15.72 | $15.57 | 592.11 K | $1.60 B |
| 08/06/2026 | $15.50 | $15.52 (0.13%) | $15.57 | $15.47 | 510.94 K | $1.58 B |
| 08/05/2026 | $15.41 | $15.50 (0.58%) | $15.50 | $15.36 | 504.40 K | $1.57 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.
