Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

15.93
-0.14 (-0.87%)
NYSE· Last Trade: Jul 1st, 12:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202616.1016.1815.8415.931,509,81515.93
6/29/202615.8516.0715.8216.07701,12816.07
6/26/202615.7215.8515.6915.82520,71615.82
6/25/202615.7215.8215.6415.76468,39515.76
6/24/202615.6315.7015.5515.66437,67115.66
6/23/202615.6815.7315.6015.60445,09015.60
6/22/202615.8815.9415.7815.83422,03715.83
6/18/202615.7515.9615.7415.86369,02715.86
6/17/202615.7715.8415.6215.65565,24315.65
6/16/202615.7015.8215.6015.68668,62115.68
6/15/202615.8416.0215.7015.71937,08815.71
6/12/202615.9116.0515.8216.051,071,14715.79
6/11/202615.6815.9615.6215.96869,00315.70
6/10/202615.5515.7915.5515.60704,51515.35
6/09/202615.7315.8715.4815.60914,70215.35
6/08/202615.5615.8115.5315.77706,72315.52
6/05/202615.5615.6615.4615.46642,06015.21
6/04/202615.6515.7015.5915.62600,79015.37
6/03/202615.8015.8215.5515.68847,81115.43
6/02/202615.9615.9615.8115.90698,25715.64
6/01/202615.9215.9815.8615.94565,40415.68
5/29/20260.0015.9815.8115.92717,84815.66
5/28/202615.7715.8215.6915.82486,14515.57
5/27/202615.6615.7915.6315.69562,68415.44
5/26/202615.6015.6415.5415.64602,83815.39
5/22/202615.5115.5615.4715.52367,84815.27
5/21/202615.3715.4915.3115.49423,28415.24
5/20/202615.2115.4115.2115.41407,32115.16
5/19/202615.2115.3115.1115.15891,65114.91
5/18/202615.4115.4115.1815.31894,21415.06
5/15/202615.3715.5615.3015.401,007,97215.15
5/14/202615.7515.8915.7015.701,063,43515.19
5/13/202615.7015.7415.6315.72754,81415.21
5/12/202615.5515.7115.4815.69731,31015.18
5/11/202615.4615.7115.4615.59765,58415.09
5/08/202615.4015.5915.4015.52610,64215.02
5/07/202615.4015.4915.3815.45594,80614.95
5/06/202615.3515.6315.2615.541,460,13915.04
5/05/202615.2715.3515.2515.35531,88714.86
5/04/202615.2115.3015.2015.27817,49014.78
5/01/202615.1515.2315.0715.20689,18414.71
4/30/202615.1215.1215.0615.10675,95214.61
4/29/202614.9415.0414.9115.04664,36814.56
4/28/202614.9114.9814.9014.97389,00114.49
4/27/202614.9215.0014.8714.96428,38414.48
4/24/202614.8914.9514.8614.94243,20814.46
4/23/202614.8214.9214.7614.83460,43214.35
4/22/202614.9314.9614.6814.911,015,35614.43
4/21/202614.8014.8614.7614.85417,94814.37
4/20/202614.8214.8514.7214.80312,61814.32
4/17/202614.7714.8114.6314.80522,68514.32
4/16/202614.7314.7714.5314.63709,51314.16
4/15/202614.7514.7814.5314.75592,55714.27
4/14/202614.9515.0614.9015.03703,82714.30
4/13/202614.8714.9114.7914.90565,49914.17
4/10/202614.9014.9014.8414.89391,41814.16
4/09/202614.7314.8514.6614.85568,44514.12
4/08/202614.7514.7914.6614.72456,32914.00
4/07/202614.4414.4414.3114.40430,58913.70
4/06/202614.3114.4414.3114.44452,48813.73
4/02/202614.0714.3414.0514.31419,73713.61
4/01/202614.2814.3914.2714.36458,61213.66