Skip to main content

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

15.04 -0.08 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 15.17 15.22 15.11 15.12 415,649 +0.09(+0.60%)
Mar 11, 2025 15.04 15.08 14.91 15.03 641,121 +0.03(+0.20%)
Mar 10, 2025 15.16 15.19 14.96 15.00 716,420 -0.19(-1.25%)
Mar 07, 2025 15.20 15.29 15.13 15.19 475,455 +0.00(+0.00%)
Mar 06, 2025 15.41 15.41 15.18 15.19 389,698 -0.22(-1.43%)
Mar 05, 2025 15.32 15.43 15.31 15.41 502,142 +0.11(+0.72%)
Mar 04, 2025 15.32 15.43 15.25 15.30 590,827 -0.12(-0.78%)
Mar 03, 2025 15.43 15.58 15.37 15.42 742,126 +0.07(+0.46%)
Feb 28, 2025 15.27 15.35 15.20 15.35 656,386 +0.17(+1.12%)
Feb 27, 2025 15.35 15.37 15.16 15.18 516,303 -0.10(-0.65%)
Feb 26, 2025 15.25 15.37 15.21 15.28 331,607 +0.06(+0.39%)
Feb 25, 2025 15.35 15.36 15.18 15.22 469,495 -0.09(-0.59%)
Feb 24, 2025 15.37 15.40 15.29 15.31 378,994 -0.05(-0.33%)
Feb 21, 2025 15.45 15.45 15.36 15.36 308,274 -0.11(-0.71%)
Feb 20, 2025 15.51 15.52 15.37 15.47 439,543 -0.07(-0.45%)
Feb 19, 2025 15.57 15.57 15.47 15.54 398,156 -0.01(-0.06%)
Feb 18, 2025 15.63 15.65 15.50 15.55 470,291 -0.01(-0.06%)
Feb 14, 2025 15.59 15.65 15.54 15.56 438,869 -0.03(-0.21%)
Feb 13, 2025 15.45 15.62 15.40 15.59 629,729 +0.15(+0.95%)
Feb 12, 2025 15.40 15.45 15.34 15.44 502,652 +0.04(+0.26%)
Feb 11, 2025 15.41 15.43 15.36 15.41 441,171 +0.02(+0.13%)
Feb 10, 2025 15.40 15.42 15.36 15.39 398,752 +0.09(+0.58%)
Feb 07, 2025 15.32 15.41 15.30 15.30 360,298 -0.06(-0.38%)
Feb 06, 2025 15.34 15.42 15.26 15.36 423,945 +0.05(+0.32%)
Feb 05, 2025 15.18 15.40 15.18 15.31 574,630 +0.04(+0.26%)
Feb 04, 2025 15.24 15.38 15.23 15.27 513,315 +0.12(+0.78%)
Feb 03, 2025 15.01 15.22 14.97 15.15 787,760 -0.02(-0.13%)
Jan 31, 2025 15.28 15.37 15.13 15.17 903,532 -0.05(-0.32%)
Jan 30, 2025 15.17 15.32 15.14 15.22 414,963 +0.09(+0.58%)
Jan 29, 2025 15.25 15.40 15.11 15.13 365,827 -0.05(-0.32%)
Jan 28, 2025 15.17 15.22 15.10 15.18 420,961 +0.02(+0.13%)
Jan 27, 2025 15.23 15.31 15.10 15.16 446,048 -0.21(-1.34%)
Jan 24, 2025 15.42 15.46 15.35 15.37 315,933 -0.04(-0.25%)
Jan 23, 2025 15.37 15.50 15.37 15.41 315,405 -0.03(-0.19%)
Jan 22, 2025 15.45 15.49 15.42 15.43 278,202 +0.04(+0.26%)
Jan 21, 2025 15.42 15.51 15.38 15.40 252,500 +0.03(+0.19%)
Jan 17, 2025 15.52 15.52 15.33 15.37 436,768 +0.07(+0.45%)
Jan 16, 2025 15.31 15.43 15.28 15.30 328,841 -0.01(-0.06%)
Jan 15, 2025 15.14 15.36 15.12 15.31 410,559 +0.23(+1.56%)
Jan 14, 2025 15.00 15.19 14.99 15.07 612,985 +0.09(+0.58%)
Jan 13, 2025 14.88 15.11 14.86 14.99 669,906 +0.11(+0.71%)
Jan 10, 2025 14.93 15.02 14.74 14.88 410,323 -0.04(-0.26%)
Jan 08, 2025 14.75 14.92 14.74 14.92 381,743 +0.11(+0.72%)
Jan 07, 2025 14.95 15.00 14.81 14.81 442,721 -0.09(-0.58%)
Jan 06, 2025 14.99 15.06 14.89 14.90 475,482 +0.01(+0.06%)
Jan 03, 2025 14.76 14.95 14.70 14.89 344,948 +0.23(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.