Blackrock Capital Allocation Trust (NY: BCAT )

15.92 +0.17 (+1.08%)
Streaming Delayed Price Updated: 3:25 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 15.84 15.84 15.69 15.75 575,336 -0.07(-0.44%)
Oct 28, 2024 16.10 16.19 15.71 15.82 603,291 -0.28(-1.74%)
Oct 25, 2024 16.15 16.18 16.08 16.10 230,847 -0.02(-0.12%)
Oct 24, 2024 16.11 16.19 16.10 16.12 222,885 +0.02(+0.12%)
Oct 23, 2024 16.19 16.20 16.09 16.10 255,516 -0.09(-0.56%)
Oct 22, 2024 16.20 16.22 16.15 16.19 267,599 -0.01(-0.06%)
Oct 21, 2024 16.30 16.31 16.20 16.20 298,187 -0.09(-0.55%)
Oct 18, 2024 16.27 16.35 16.26 16.29 350,077 +0.06(+0.37%)
Oct 17, 2024 16.29 16.31 16.22 16.23 328,372 -0.03(-0.18%)
Oct 16, 2024 16.27 16.33 16.22 16.26 317,741 +0.01(+0.06%)
Oct 15, 2024 16.42 16.42 16.24 16.25 354,564 -0.40(-2.40%)
Oct 14, 2024 16.60 16.65 16.55 16.65 534,718 +0.17(+1.03%)
Oct 11, 2024 16.49 16.54 16.45 16.48 360,595 +0.01(+0.06%)
Oct 10, 2024 16.48 16.51 16.44 16.47 396,362 -0.01(-0.06%)
Oct 09, 2024 16.45 16.48 16.41 16.48 253,738 +0.04(+0.24%)
Oct 08, 2024 16.47 16.53 16.40 16.44 366,051 +0.03(+0.18%)
Oct 07, 2024 16.54 16.54 16.39 16.41 330,315 -0.05(-0.30%)
Oct 04, 2024 16.48 16.50 16.37 16.46 268,999 +0.08(+0.49%)
Oct 03, 2024 16.36 16.44 16.30 16.38 311,731 -0.05(-0.30%)
Oct 02, 2024 16.53 16.53 16.43 16.43 287,617 -0.10(-0.60%)
Oct 01, 2024 16.45 16.58 16.42 16.53 682,821 +0.08(+0.49%)
Sep 30, 2024 16.42 16.59 16.39 16.45 668,569 +0.07(+0.43%)
Sep 27, 2024 16.32 16.40 16.24 16.38 236,294 +0.11(+0.68%)
Sep 26, 2024 16.32 16.38 16.26 16.27 271,557 +0.02(+0.12%)
Sep 25, 2024 16.40 16.45 16.22 16.25 400,138 -0.13(-0.79%)
Sep 24, 2024 16.42 16.49 16.35 16.38 311,187 -0.02(-0.12%)
Sep 23, 2024 16.54 16.54 16.36 16.40 282,750 -0.01(-0.06%)
Sep 20, 2024 16.33 16.52 16.30 16.41 444,105 +0.06(+0.37%)
Sep 19, 2024 16.43 16.50 16.32 16.35 416,852 +0.08(+0.49%)
Sep 18, 2024 16.28 16.34 16.21 16.27 351,720 -0.01(-0.06%)
Sep 17, 2024 16.45 16.54 16.25 16.28 369,811 -0.17(-1.03%)
Sep 16, 2024 16.50 16.58 16.26 16.45 480,460 +0.02(+0.10%)
Sep 13, 2024 16.42 16.51 16.31 16.43 401,125 +0.09(+0.54%)
Sep 12, 2024 16.25 16.41 16.24 16.34 408,064 +0.07(+0.42%)
Sep 11, 2024 16.29 16.34 16.12 16.28 371,171 +0.04(+0.24%)
Sep 10, 2024 16.25 16.34 16.22 16.24 314,797 +0.04(+0.24%)
Sep 09, 2024 16.26 16.30 16.14 16.20 237,990 +0.12(+0.73%)
Sep 06, 2024 16.21 16.27 16.02 16.08 407,102 -0.06(-0.36%)
Sep 05, 2024 16.31 16.33 16.07 16.14 285,494 -0.04(-0.24%)
Sep 04, 2024 16.18 16.48 16.08 16.18 531,585 -0.03(-0.18%)
Sep 03, 2024 16.27 16.38 16.16 16.21 587,422 -0.10(-0.60%)
Aug 30, 2024 16.28 16.44 16.20 16.31 453,688 +0.19(+1.16%)
Aug 29, 2024 15.94 16.17 15.91 16.12 319,057 +0.18(+1.11%)
Aug 28, 2024 16.04 16.07 15.94 15.94 278,864 -0.14(-0.86%)
Aug 27, 2024 16.12 16.25 15.95 16.08 269,610 -0.04(-0.24%)
Aug 26, 2024 16.12 16.30 16.02 16.12 354,248 -0.03(-0.18%)
Aug 23, 2024 16.21 16.34 16.06 16.15 245,722 +0.09(+0.55%)
Aug 22, 2024 16.11 16.19 16.03 16.06 154,541 +0.04(+0.25%)
Aug 21, 2024 15.97 16.10 15.97 16.02 151,968 +0.05(+0.31%)
Aug 20, 2024 15.90 16.01 15.84 15.97 199,699 +0.07(+0.43%)
Aug 19, 2024 15.74 16.02 15.56 15.90 337,852 +0.27(+1.70%)
Aug 16, 2024 15.57 15.77 15.57 15.64 218,527 -0.05(-0.31%)
Aug 15, 2024 15.39 15.73 15.39 15.69 338,416 +0.33(+2.16%)
Aug 14, 2024 15.61 15.69 15.23 15.35 1,028,511 -0.17(-1.12%)
Aug 13, 2024 15.73 15.81 15.51 15.53 332,659 -0.14(-0.86%)
Aug 12, 2024 15.44 15.68 15.44 15.66 308,924 +0.24(+1.56%)
Aug 09, 2024 15.59 15.64 15.35 15.42 317,147 -0.20(-1.30%)
Aug 08, 2024 15.52 15.63 15.46 15.63 208,719 +0.29(+1.89%)
Aug 07, 2024 15.66 15.73 15.32 15.34 471,950 -0.13(-0.81%)
Aug 06, 2024 15.37 15.58 15.33 15.46 273,306 +0.20(+1.33%)
Aug 05, 2024 15.33 15.41 14.86 15.26 669,007 -0.36(-2.29%)
Aug 02, 2024 15.76 15.78 15.54 15.62 286,411 -0.22(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.