Daily trading records

BlackRock ESG Capital Allocation Term Trust Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for BlackRock ESG Capital Allocation Term Trust.

The verified trading-day record runs from June 25, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free BlackRock ESG Capital Allocation Term Trust email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review BlackRock ESG Capital Allocation Term Trust's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.58%

From the September 11, 2026 close of $14.74 to $14.36 on September 18, 2026.

20-session performance

-4.65%

From the August 20, 2026 close of $15.06 to $14.36 on September 18, 2026.

60-session performance

-6.69%

From the June 24, 2026 close of $15.39 to $14.36 on September 18, 2026.

BlackRock ESG Capital Allocation Term Trust Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$14.28$14.419$14.205$14.36323,889+$0.08 (+0.56%)
$13.99$14.38$13.99$14.28602,675+$0.47 (+3.40%)
$13.90$14.19$13.794$13.81907,459-$0.03 (-0.22%)
$14.20$14.2742$13.795$13.841,250,766-$0.63 (-4.35%)
$14.71$14.72$14.33$14.471,082,364-$0.27 (-1.83%)
$15.19$15.2368$14.64$14.741,422,103-$0.30 (-1.99%)
$15.12$15.1699$15.02$15.04515,408-$0.11 (-0.73%)
$15.20$15.26$15.12$15.15450,934-$0.07 (-0.46%)
$15.31$15.4077$15.215$15.22556,454-$0.04 (-0.26%)
$15.31$15.37$15.255$15.26328,670-$0.03 (-0.20%)
$15.34$15.3827$15.24$15.29564,951+$0.05 (+0.33%)
$15.14$15.37$15.14$15.24403,042+$0.06 (+0.40%)
$15.32$15.4605$15.18$15.18506,770-$0.18 (-1.17%)
$15.39$15.5402$15.34$15.36464,368-$0.03 (-0.19%)
$15.53$15.53$15.38$15.39521,408-$0.03 (-0.19%)
$15.56$15.5999$15.42$15.42367,544-$0.13 (-0.84%)
$15.53$15.62$15.46$15.55500,772+$0.05 (+0.32%)
$15.42$15.52$15.34$15.50345,672+$0.17 (+1.11%)
$15.32$15.38$15.23$15.33369,998+$0.01 (+0.07%)
$15.12$15.35$15.12$15.32301,217+$0.26 (+1.73%)
$15.24$15.24$15.06$15.06418,048-$0.17 (-1.12%)
$15.37$15.3799$15.18$15.23379,134+$0.02 (+0.13%)
$15.38$15.39$15.21$15.21581,172-$0.20 (-1.30%)
$15.50$15.52$15.38$15.41356,150-$0.07 (-0.45%)
$15.55$15.67$15.48$15.48326,579-$0.35 (-2.21%)
$15.90$15.90$15.75$15.83928,780+$0.01 (+0.06%)
$15.89$15.90$15.79$15.82749,382-$0.02 (-0.13%)
$15.88$15.89$15.7801$15.84498,315+$0.01 (+0.06%)
$15.77$15.8597$15.73$15.83614,135+$0.11 (+0.70%)
$15.57$15.72$15.5674$15.72592,109+$0.20 (+1.29%)
$15.50$15.57$15.47$15.52510,941+$0.02 (+0.13%)
$15.41$15.50$15.36$15.50504,404+$0.17 (+1.11%)
$15.28$15.39$15.23$15.33441,170+$0.18 (+1.19%)
$15.10$15.24$15.06$15.15553,848+$0.17 (+1.13%)
$15.12$15.20$14.94$14.98779,337-$0.07 (-0.47%)
$14.92$15.06$14.92$15.05485,356+$0.16 (+1.07%)
$15.10$15.18$14.841$14.89596,355-$0.26 (-1.72%)
$15.17$15.20$15.10$15.15424,603+$0.01 (+0.07%)
$15.20$15.2233$15.09$15.14480,580+$0.09 (+0.60%)
$15.16$15.25$15.05$15.05462,623-$0.09 (-0.59%)
$15.32$15.36$15.07$15.14665,414-$0.26 (-1.69%)
$15.49$15.51$15.38$15.40369,310-$0.10 (-0.65%)
$15.45$15.52$15.44$15.50361,664+$0.10 (+0.65%)
$15.32$15.43$15.32$15.40309,669+$0.09 (+0.59%)
$15.36$15.43$15.28$15.31639,376-$0.27 (-1.73%)
$15.63$15.66$15.57$15.58407,521-$0.07 (-0.45%)
$15.70$15.76$15.61$15.65471,256-$0.24 (-1.51%)
$15.89$15.95$15.86$15.89507,172+$0.01 (+0.06%)
$15.85$15.93$15.82$15.88711,932+$0.03 (+0.19%)
$15.77$15.8991$15.7401$15.85314,144+$0.09 (+0.57%)
$15.77$15.7799$15.63$15.76465,963+$0.10 (+0.64%)
$15.60$15.67$15.50$15.66358,568-$0.03 (-0.19%)
$15.81$15.8899$15.64$15.69426,840-$0.11 (-0.70%)
$15.80$15.95$15.80$15.80489,327$0.00 (0.00%)
$15.70$15.93$15.69$15.80327,371+$0.06 (+0.38%)
$15.62$15.88$15.60$15.74659,401+$0.02 (+0.13%)
$15.68$15.79$15.65$15.72771,349+$0.08 (+0.51%)
$15.48$15.695$15.36$15.64674,153+$0.33 (+2.16%)
$15.34$15.42$15.29$15.31452,857-$0.13 (-0.84%)
$15.54$15.54$15.34$15.44361,625+$0.05 (+0.32%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the BlackRock ESG Capital Allocation Term Trust company profile.Review BlackRock ESG Capital Allocation Term Trust valuation and profitability metrics.

Read the frequently asked questions.

What is BlackRock ESG Capital Allocation Term Trust's latest verified closing price?

BlackRock ESG Capital Allocation Term Trust closed at $14.36 on September 18, 2026.

What period does BlackRock ESG Capital Allocation Term Trust's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in BlackRock ESG Capital Allocation Term Trust's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does BlackRock ESG Capital Allocation Term Trust's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for BlackRock ESG Capital Allocation Term Trust's daily prices?

Daily aggregate prices are provided by Polygon.