BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest (BCAT)

15.18
+0.02 (0.13%)
NYSE · Last Trade: Mar 1st, 7:25 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest (BCAT)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202615.1115.2015.0215.18804,37715.18
2/26/202615.0715.1615.0415.16587,94815.16
2/25/202615.0615.1415.0515.11586,35815.11
2/24/202614.9315.0414.8815.04433,98015.04
2/23/202614.9014.9014.8014.88504,57714.88
2/20/202614.8314.9214.8214.88506,16114.88
2/19/202614.7814.8614.7614.84444,20914.84
2/18/202614.8214.9014.7914.90372,85714.90
2/17/202614.9114.9514.6014.801,142,07714.80
2/13/202614.8514.9814.8414.95640,20514.95
2/12/202615.1915.2715.0915.141,026,30214.88
2/11/202615.0515.2414.9815.211,180,88914.95
2/10/202615.0015.0314.8914.99696,70814.73
2/09/202614.8715.0614.8515.02979,82814.76
2/06/202614.7014.8314.6614.83755,14914.57
2/05/202614.6714.6914.5414.64894,37214.39
2/04/202614.6514.8014.5314.731,527,10814.48
2/03/202614.7614.7714.5414.59985,23714.34
2/02/202614.6914.7814.6214.721,240,72314.47
1/30/202614.7614.7714.6514.70886,13514.45
1/29/202614.6814.7614.5714.75887,79214.50
1/28/202614.6914.7514.6414.66647,80014.41
1/27/202614.7414.7514.6614.68561,86014.43
1/26/202614.6214.6914.6014.67641,36814.42
1/23/202614.6814.7114.6614.67692,03514.42
1/22/202614.5514.6414.5314.64540,17414.39
1/21/202614.4014.5014.3014.50748,24614.25
1/20/202614.4614.4814.3614.37872,03714.12
1/16/202614.8314.9314.7814.801,225,84514.29
1/15/202614.8014.8414.7514.78770,87514.27
1/14/202614.6814.7214.6014.69594,05914.18
1/13/202614.5914.6614.5814.65671,08914.14
1/12/202614.4414.6114.4314.59615,84114.09
1/09/202614.4314.4714.3814.45556,22413.95
1/08/202614.4514.4714.3814.40492,70713.90
1/07/202614.4314.4614.4014.42463,87013.92
1/06/202614.4014.4514.3814.42594,96313.92
1/05/202614.3114.4114.3114.34576,74313.84
1/02/202614.2514.3814.1714.31998,62113.82
12/31/202514.2814.3014.1614.161,098,56213.67
12/30/202514.2514.2814.1814.26939,39313.77
12/29/202514.1914.2714.1614.20907,74313.71
12/26/202514.3014.3014.2114.24506,08013.75
12/24/202514.1514.2314.1514.20460,79413.71
12/23/202514.1714.2814.1114.141,115,46013.65
12/22/202514.1814.2514.1514.25772,23513.76
12/19/202514.2814.4514.2814.45579,55013.70
12/18/202514.2614.3514.2114.32586,35913.57
12/17/202514.2814.3414.1914.19676,91813.45
12/16/202514.3814.4214.2514.32734,43513.57
12/15/202514.4014.4214.3214.35767,00713.60
12/12/202514.4214.4714.3314.35626,52213.60
12/11/202514.5214.5314.4314.47467,01113.72
12/10/202514.4114.5314.4114.47943,92013.72
12/09/202514.4914.5714.4714.52502,25213.76
12/08/202514.5414.5514.4314.50495,81913.74
12/05/202514.4814.5714.4814.54429,64613.78
12/04/202514.5014.5414.4614.51553,06613.75
12/03/202514.4314.5214.4014.52440,82413.76
12/02/202514.4914.5314.3514.39481,41313.64
12/01/202514.3714.4814.3414.46980,26313.71