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

13.50
-0.16 (-1.17%)
NYSE · Last Trade: Oct 15th, 12:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/14/202613.6313.6313.4413.50747,30513.25
10/13/202613.7213.7213.5913.66526,71713.41
10/12/202613.6713.7313.6113.72796,33113.47
10/09/202613.7413.7413.6213.72533,66713.47
10/08/202613.7413.7813.6213.63606,14613.38
10/07/202613.7013.7913.6613.77411,22313.51
10/06/202613.5913.7413.5713.71773,33213.46
10/05/202613.6813.7113.5613.64769,34313.39
10/02/202613.7413.7513.5813.73520,43113.48
10/01/202613.8613.8613.5413.591,464,25713.34
9/30/202613.7013.8313.6813.701,272,66013.45
9/29/202613.5513.6813.4313.671,173,51313.42
9/28/202613.6013.6513.5113.56838,02413.31
9/25/202613.8814.0513.5913.701,617,13213.45
9/24/202613.9114.2013.6313.881,832,14213.62
9/23/202614.2014.2013.9413.951,202,50813.69
9/22/202614.1514.2014.0614.181,546,38513.92
9/21/202614.2814.3214.1314.141,235,74713.88
9/18/202614.3014.4014.2414.341,295,13914.07
9/17/202614.2814.4214.2814.331,015,94214.06
9/16/202614.1914.3214.0914.171,742,41313.91
9/15/202614.4014.5014.1514.191,427,20413.93
9/14/202614.6014.7514.4314.701,878,51914.18
9/11/202615.1015.2014.4014.805,109,59014.27
9/10/202615.8916.0415.8515.91898,29015.35
9/09/202616.0816.1315.9615.99568,61915.42
9/08/202615.9816.0915.9516.08357,55015.51
9/04/202615.9916.0215.9416.00400,20615.43
9/03/202615.9316.0515.8716.05442,04215.48
9/02/202615.8515.9215.8215.90412,91015.34
9/01/202615.9015.9515.8015.80633,66115.24
8/31/202615.9916.0215.9015.98598,19515.41
8/28/202615.8916.0015.8316.00436,68815.43
8/27/202615.7815.9115.7815.89426,99815.33
8/26/202615.8515.8915.7815.79439,49915.23
8/25/202615.7715.9015.7715.88331,92015.32
8/24/202615.9015.9215.7415.77544,21015.21
8/21/202615.8216.0215.7715.90884,17815.34
8/20/202615.8615.8615.7315.74521,66915.18
8/19/202615.8615.9515.8015.90404,65915.34
8/18/202615.6815.7815.6515.76557,71115.20
8/17/202615.8115.9015.7115.72945,14915.16
8/14/202616.0016.0415.8515.86561,18315.30
8/13/202616.1116.2016.0216.19938,55215.37
8/12/202616.1316.1716.0016.05838,29615.24
8/11/202616.1116.2016.0516.11736,19515.29
8/10/202616.0316.1316.0216.08569,09015.27
8/07/202616.0016.0815.9816.04514,00915.23
8/06/202615.9016.0315.9015.96421,06315.15
8/05/202616.0316.1015.8715.87603,30615.07
8/04/202615.8816.0715.8716.03774,19415.22
8/03/202615.8015.9215.7715.86742,11215.06
7/31/202615.7615.8515.6915.761,046,15114.96
7/30/202615.4515.6615.3715.62570,05014.83
7/29/202615.4915.5415.3115.35663,28114.57
7/28/202615.3615.4515.3115.44441,57414.66
7/27/202615.3815.5015.2515.36549,65114.58
7/24/202615.4815.5315.3115.31514,78014.54
7/23/202615.5515.5815.4215.45601,62214.67
7/22/202615.5715.7615.5715.65566,27714.86
7/21/202615.5315.6815.4215.62536,54014.83
7/20/202615.5015.5915.4615.46540,65114.68
7/17/202615.5115.5515.3815.442,767,21714.66
7/16/202615.6215.6515.5315.63722,59614.84
7/15/202615.7515.7915.6715.71955,93214.91