Find a quote
BlackRock ESG Capital Allocation Term Trust
15.64 Up 0.31 (1.96 %)
Delayed : 2025/11/24 11:44:30
- Previous close $15.33
- Opening $15.58
- Today High $15.67
- Today Low $15.48
- Price Bid $15.61
- Price Ask $15.61
- 52 Weeks High $17.72
- 52 Weeks Low $13.35
- Size Bid 100
- Size Ask 100
- Volume 72,303
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:42 AM | $15.64 | Down $0.00 | $15.64 | $15.64 | 119 |
| 11:40 AM | $15.64 | Up $0.01 | $15.64 | $15.64 | 500 |
| 11:40 AM | $15.64 | Up $0.00 | $15.64 | $15.64 | 0 |
| 11:39 AM | $15.63 | Up $0.01 | $15.63 | $15.63 | 384 |
| 11:37 AM | $15.63 | Up $0.00 | $15.63 | $15.63 | 100 |
| 11:37 AM | $15.63 | Up $0.00 | $15.63 | $15.63 | 0 |
| 11:36 AM | $15.63 | Up $0.00 | $15.63 | $15.63 | 325 |
| 11:35 AM | $15.63 | Up $0.00 | $15.63 | $15.63 | 100 |
| 11:34 AM | $15.63 | Up $0.02 | $15.63 | $15.63 | 100 |
| 11:33 AM | $15.61 | Down $ -0.01 | $15.61 | $15.61 | 100 |
| 11:32 AM | $15.62 | Down $ -0.02 | $15.64 | $15.62 | 300 |
| 11:31 AM | $15.64 | Down $ -0.01 | $15.64 | $15.64 | 100 |
| 11:30 AM | $15.65 | Up $0.03 | $15.65 | $15.62 | 2,737 |
| 11:29 AM | $15.62 | Down $ -0.03 | $15.65 | $15.62 | 500 |
| 11:28 AM | $15.65 | Down $ -0.02 | $15.67 | $15.65 | 2,496 |
| 11:26 AM | $15.67 | Up $0.01 | $15.67 | $15.67 | 534 |
| 11:26 AM | $15.67 | Up $0.00 | $15.67 | $15.67 | 0 |
| 11:23 AM | $15.65 | Up $0.00 | $15.65 | $15.64 | 8,050 |
| 11:23 AM | $15.65 | Up $0.00 | $15.65 | $15.64 | 0 |
| 11:23 AM | $15.65 | Up $0.00 | $15.65 | $15.64 | 0 |
| 11:19 AM | $15.65 | Up $0.01 | $15.65 | $15.65 | 200 |
| 11:19 AM | $15.65 | Up $0.00 | $15.65 | $15.65 | 0 |
| 11:19 AM | $15.65 | Up $0.00 | $15.65 | $15.65 | 0 |
| 11:19 AM | $15.65 | Up $0.00 | $15.65 | $15.65 | 0 |
| 11:18 AM | $15.64 | Up $0.01 | $15.64 | $15.64 | 800 |
| 11:16 AM | $15.64 | Up $0.00 | $15.64 | $15.64 | 100 |
| 11:16 AM | $15.64 | Up $0.00 | $15.64 | $15.64 | 0 |
| 11:11 AM | $15.63 | Down $ -0.01 | $15.64 | $15.63 | 200 |
| 11:11 AM | $15.63 | Up $0.00 | $15.64 | $15.63 | 0 |
| 11:11 AM | $15.63 | Up $0.00 | $15.64 | $15.63 | 0 |
| 11:11 AM | $15.63 | Up $0.00 | $15.64 | $15.63 | 0 |
| 11:11 AM | $15.63 | Up $0.00 | $15.64 | $15.63 | 0 |
| 11:10 AM | $15.64 | Up $0.01 | $15.64 | $15.64 | 100 |
| 11:09 AM | $15.63 | Up $0.00 | $15.63 | $15.63 | 100 |
| 11:08 AM | $15.63 | Down $ -0.02 | $15.63 | $15.63 | 350 |
| 11:07 AM | $15.65 | Up $0.03 | $15.65 | $15.65 | 500 |
| 11:06 AM | $15.62 | Down $ -0.01 | $15.63 | $15.62 | 400 |
| 11:05 AM | $15.63 | Down $ -0.01 | $15.63 | $15.63 | 500 |
| 11:04 AM | $15.64 | Up $0.02 | $15.64 | $15.64 | 100 |
| 11:00 AM | $15.62 | Down $ -0.01 | $15.62 | $15.62 | 2,000 |
| 11:00 AM | $15.62 | Up $0.00 | $15.62 | $15.62 | 0 |
| 11:00 AM | $15.62 | Up $0.00 | $15.62 | $15.62 | 0 |
| 11:00 AM | $15.62 | Up $0.00 | $15.62 | $15.62 | 0 |
| 10:58 AM | $15.63 | Up $0.05 | $15.63 | $15.63 | 100 |
| 10:58 AM | $15.63 | Up $0.00 | $15.63 | $15.63 | 0 |
| 10:55 AM | $15.58 | Down $ -0.06 | $15.62 | $15.58 | 1,300 |
| 10:55 AM | $15.58 | Up $0.00 | $15.62 | $15.58 | 0 |
| 10:55 AM | $15.58 | Up $0.00 | $15.62 | $15.58 | 0 |
| 10:52 AM | $15.64 | Down $ -0.01 | $15.64 | $15.64 | 400 |
| 10:52 AM | $15.64 | Up $0.00 | $15.64 | $15.64 | 0 |
| 10:52 AM | $15.64 | Up $0.00 | $15.64 | $15.64 | 0 |
| 10:50 AM | $15.65 | Up $0.05 | $15.65 | $15.60 | 2,411 |
| 10:50 AM | $15.65 | Up $0.00 | $15.65 | $15.60 | 0 |
| 10:49 AM | $15.60 | Up $0.00 | $15.60 | $15.60 | 100 |
| 10:48 AM | $15.60 | Up $0.00 | $15.60 | $15.60 | 400 |
| 10:47 AM | $15.60 | Up $0.00 | $15.60 | $15.57 | 4,432 |
| 10:46 AM | $15.60 | Up $0.00 | $15.60 | $15.60 | 100 |
| 10:45 AM | $15.60 | Up $0.00 | $15.60 | $15.59 | 1,000 |
| 10:44 AM | $15.60 | Up $0.07 | $15.60 | $15.60 | 500 |
| 10:43 AM | $15.53 | Down $ -0.05 | $15.53 | $15.53 | 1,000 |
| 10:39 AM | $15.58 | Up $0.01 | $15.58 | $15.58 | 5,577 |
| 10:39 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 10:39 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 10:39 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 10:38 AM | $15.57 | Down $ -0.03 | $15.59 | $15.57 | 2,121 |
| 10:37 AM | $15.59 | Up $0.01 | $15.59 | $15.59 | 100 |
| 10:30 AM | $15.58 | Up $0.00 | $15.59 | $15.58 | 300 |
| 10:30 AM | $15.58 | Up $0.00 | $15.59 | $15.58 | 0 |
| 10:30 AM | $15.58 | Up $0.00 | $15.59 | $15.58 | 0 |
| 10:30 AM | $15.58 | Up $0.00 | $15.59 | $15.58 | 0 |
| 10:30 AM | $15.58 | Up $0.00 | $15.59 | $15.58 | 0 |
| 10:30 AM | $15.58 | Up $0.00 | $15.59 | $15.58 | 0 |
| 10:30 AM | $15.58 | Up $0.00 | $15.59 | $15.58 | 0 |
| 10:29 AM | $15.58 | Up $0.02 | $15.58 | $15.58 | 100 |
| 10:28 AM | $15.56 | Up $0.00 | $15.56 | $15.55 | 300 |
| 10:25 AM | $15.56 | Up $0.02 | $15.56 | $15.56 | 2,678 |
| 10:25 AM | $15.56 | Up $0.00 | $15.56 | $15.56 | 0 |
| 10:25 AM | $15.56 | Up $0.00 | $15.56 | $15.56 | 0 |
| 10:24 AM | $15.54 | Up $0.00 | $15.55 | $15.54 | 1,296 |
| 10:23 AM | $15.54 | Down $0.00 | $15.54 | $15.54 | 100 |
| 10:18 AM | $15.54 | Down $ -0.04 | $15.54 | $15.54 | 1,000 |
| 10:18 AM | $15.54 | Up $0.00 | $15.54 | $15.54 | 0 |
| 10:18 AM | $15.54 | Up $0.00 | $15.54 | $15.54 | 0 |
| 10:18 AM | $15.54 | Up $0.00 | $15.54 | $15.54 | 0 |
| 10:18 AM | $15.54 | Up $0.00 | $15.54 | $15.54 | 0 |
| 10:07 AM | $15.58 | Down $ -0.02 | $15.58 | $15.58 | 100 |
| 10:07 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 10:07 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 10:07 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 10:07 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 10:07 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 10:07 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 10:07 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 10:07 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 10:07 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 10:07 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 10:06 AM | $15.60 | Up $0.00 | $15.60 | $15.60 | 100 |
| 10:04 AM | $15.60 | Up $0.02 | $15.60 | $15.60 | 100 |
| 10:04 AM | $15.60 | Up $0.00 | $15.60 | $15.60 | 0 |
| 10:03 AM | $15.58 | Up $0.01 | $15.58 | $15.56 | 1,134 |
| 10:02 AM | $15.57 | Down $ -0.02 | $15.57 | $15.57 | 149 |
| 10:01 AM | $15.59 | Up $0.04 | $15.59 | $15.59 | 100 |
| 09:58 AM | $15.55 | Up $0.01 | $15.57 | $15.55 | 1,515 |
| 09:58 AM | $15.55 | Up $0.00 | $15.57 | $15.55 | 0 |
| 09:58 AM | $15.55 | Up $0.00 | $15.57 | $15.55 | 0 |
| 09:56 AM | $15.54 | Up $0.05 | $15.54 | $15.54 | 300 |
| 09:56 AM | $15.54 | Up $0.00 | $15.54 | $15.54 | 0 |
| 09:54 AM | $15.49 | Down $ -0.02 | $15.54 | $15.48 | 1,504 |
| 09:54 AM | $15.49 | Up $0.00 | $15.54 | $15.48 | 0 |
| 09:53 AM | $15.50 | Down $ -0.03 | $15.54 | $15.49 | 429 |
| 09:52 AM | $15.53 | Up $0.00 | $15.53 | $15.50 | 430 |
| 09:51 AM | $15.53 | Up $0.04 | $15.53 | $15.49 | 618 |
| 09:50 AM | $15.48 | Down $ -0.09 | $15.57 | $15.48 | 6,981 |
| 09:49 AM | $15.57 | Up $0.01 | $15.59 | $15.57 | 1,190 |
| 09:47 AM | $15.56 | Up $0.03 | $15.56 | $15.56 | 120 |
| 09:47 AM | $15.56 | Up $0.00 | $15.56 | $15.56 | 0 |
| 09:46 AM | $15.54 | Down $ -0.03 | $15.54 | $15.54 | 450 |
| 09:42 AM | $15.57 | Up $0.01 | $15.57 | $15.57 | 250 |
| 09:42 AM | $15.57 | Up $0.00 | $15.57 | $15.57 | 0 |
| 09:42 AM | $15.57 | Up $0.00 | $15.57 | $15.57 | 0 |
| 09:42 AM | $15.57 | Up $0.00 | $15.57 | $15.57 | 0 |
| 09:40 AM | $15.55 | Down $ -0.01 | $15.55 | $15.55 | 200 |
| 09:40 AM | $15.55 | Up $0.00 | $15.55 | $15.55 | 0 |
| 09:39 AM | $15.56 | Down $ -0.05 | $15.58 | $15.56 | 981 |
| 09:37 AM | $15.61 | Up $0.00 | $15.61 | $15.61 | 160 |
| 09:37 AM | $15.61 | Up $0.00 | $15.61 | $15.61 | 0 |
| 09:36 AM | $15.61 | Up $0.03 | $15.61 | $15.58 | 929 |
| 09:35 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 200 |
| 09:31 AM | $15.58 | Up $0.25 | $15.58 | $15.58 | 360 |
| 09:31 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 09:31 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| 09:31 AM | $15.58 | Up $0.00 | $15.58 | $15.58 | 0 |
| Previous close | $15.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/11/2025 | $15.33 | $15.40 | $15.46 | $15.32 | 257,892 |
| 20/11/2025 | $15.20 | $15.32 | $15.39 | $15.20 | 263,552 |
| 19/11/2025 | $15.38 | $15.56 | $15.62 | $15.25 | 187,194 |
| 18/11/2025 | $15.46 | $15.45 | $15.66 | $14.80 | 280,951 |
| 17/11/2025 | $15.66 | $15.86 | $15.88 | $15.65 | 264,226 |
| 14/11/2025 | $15.89 | $15.94 | $16.02 | $15.86 | 159,120 |
| 13/11/2025 | $16.25 | $16.33 | $16.35 | $16.23 | 243,697 |
| 12/11/2025 | $16.45 | $16.45 | $16.49 | $16.35 | 190,652 |
| 11/11/2025 | $16.41 | $16.36 | $16.46 | $16.35 | 118,341 |
| 10/11/2025 | $16.30 | $16.19 | $16.32 | $16.19 | 148,048 |
| 07/11/2025 | $16.00 | $15.86 | $16.01 | $15.85 | 113,674 |
| 06/11/2025 | $15.96 | $16.06 | $16.14 | $15.95 | 250,854 |
| 05/11/2025 | $16.28 | $16.31 | $16.31 | $16.26 | 108,811 |
| 04/11/2025 | $16.22 | $16.24 | $16.28 | $16.15 | 207,208 |
| 03/11/2025 | $16.36 | $16.40 | $16.43 | $16.36 | 274,098 |
| 31/10/2025 | $16.31 | $16.30 | $16.34 | $16.26 | 131,795 |
| 30/10/2025 | $16.44 | $16.46 | $16.46 | $16.41 | 194,617 |
| 29/10/2025 | $16.45 | $16.58 | $16.58 | $16.42 | 175,483 |
| 28/10/2025 | $16.60 | $16.54 | $16.65 | $16.52 | 244,185 |
| 27/10/2025 | $16.52 | $16.52 | $16.52 | $16.46 | 115,465 |
| 24/10/2025 | $16.39 | $16.38 | $16.47 | $16.38 | 100,815 |
| 23/10/2025 | $16.26 | $16.30 | $16.32 | $16.25 | 61,261 |
| 22/10/2025 | $16.28 | $16.27 | $16.28 | $16.20 | 159,032 |
| 21/10/2025 | $16.27 | $16.19 | $16.27 | $16.17 | 76,374 |
| 20/10/2025 | $16.15 | $16.13 | $16.19 | $16.10 | 147,055 |
| 17/10/2025 | $15.98 | $16.02 | $16.10 | $15.98 | 162,316 |
| 16/10/2025 | $16.16 | $16.20 | $16.22 | $16.13 | 117,164 |
| 15/10/2025 | $16.24 | $16.27 | $16.27 | $16.19 | 127,300 |
| 14/10/2025 | $16.50 | $16.59 | $16.62 | $16.47 | 185,021 |
| 13/10/2025 | $16.57 | $16.56 | $16.59 | $16.54 | 132,986 |
Graphs are not available, please refer to the detailed table