5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
+2.97%
3 MONTH PERFORMANCE
-5.15%
6 MONTH PERFORMANCE
-8.54%
YEAR-TO-DATE PERFORMANCE
-5.33%
1 YEAR PERFORMANCE
-6.91%
BlackRock ESG Capital Allocation Term Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.04 | $15.07 (0.23%) | $15.11 | $15.02 | 461.12 K | $1.53 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 |
| 03/20/2026 | $13.69 | $13.45 (-1.75%) | $13.74 | $13.37 | 871.32 K | $1.37 B |
| 03/19/2026 | $13.92 | $13.82 (-0.72%) | $13.96 | $13.72 | 694.75 K | $1.40 B |
| 03/18/2026 | $14.05 | $14.03 (-0.14%) | $14.15 | $13.98 | 357.62 K | $1.42 B |
| 03/17/2026 | $14.03 | $14.12 (0.64%) | $14.14 | $14.00 | 296.12 K | $1.43 B |
| 03/16/2026 | $14.02 | $13.98 (-0.29%) | $14.14 | $13.94 | 452.51 K | $1.42 B |
| 03/13/2026 | $14.33 | $13.90 (-3%) | $14.41 | $13.88 | 903.40 K | $1.41 B |
| 03/12/2026 | $14.60 | $14.53 (-0.48%) | $14.62 | $14.47 | 568.20 K | $1.48 B |
| 03/11/2026 | $14.60 | $14.64 (0.27%) | $14.74 | $14.57 | 457.61 K | $1.49 B |
| 03/10/2026 | $14.55 | $14.63 (0.55%) | $14.80 | $14.53 | 495.13 K | $1.49 B |
| 03/09/2026 | $14.53 | $14.57 (0.28%) | $14.63 | $14.26 | 659.40 K | $1.48 B |
| 03/06/2026 | $14.60 | $14.59 (-0.07%) | $14.69 | $14.52 | 525.10 K | $1.48 B |
| 03/05/2026 | $14.85 | $14.75 (-0.67%) | $14.85 | $14.74 | 783.02 K | $1.50 B |
| 03/04/2026 | $15.09 | $14.82 (-1.79%) | $15.09 | $14.82 | 881.00 K | $1.50 B |
| 03/03/2026 | $15.07 | $14.96 (-0.73%) | $15.07 | $14.78 | 1.09 M | $1.52 B |
| 03/02/2026 | $15.09 | $15.12 (0.2%) | $15.20 | $15.06 | 669.79 K | $1.53 B |
| 02/27/2026 | $15.15 | $15.14 (-0.07%) | $15.23 | $15.07 | 664.77 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 |
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.
