NYSE - Delayed Quote USD

BlackRock Capital Allocation Term Trust (BCAT)

Compare
15.87 -0.04 (-0.25%)
At close: November 5 at 4:00 PM EST
16.28 +0.41 (+2.57%)
After hours: 7:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 15.96 16.00 15.82 15.87 15.87 281,400
Nov 4, 2024 16.07 16.14 15.81 15.91 15.91 313,500
Nov 1, 2024 15.94 16.24 15.94 16.03 16.03 502,600
Oct 31, 2024 16.00 16.04 15.88 15.91 15.91 443,900
Oct 30, 2024 15.80 15.99 15.75 15.97 15.97 365,200
Oct 29, 2024 15.84 15.84 15.69 15.75 15.75 575,300
Oct 28, 2024 16.10 16.19 15.71 15.82 15.82 602,200
Oct 25, 2024 16.15 16.18 16.08 16.10 16.10 230,800
Oct 24, 2024 16.11 16.19 16.10 16.12 16.12 222,900
Oct 23, 2024 16.19 16.20 16.09 16.10 16.10 255,500
Oct 22, 2024 16.20 16.22 16.15 16.19 16.19 267,500
Oct 21, 2024 16.30 16.31 16.20 16.20 16.20 298,200
Oct 18, 2024 16.27 16.35 16.26 16.29 16.29 350,100
Oct 17, 2024 16.29 16.31 16.22 16.23 16.23 328,400
Oct 16, 2024 16.27 16.33 16.22 16.26 16.26 317,700
Oct 15, 2024 0.29 Dividend
Oct 15, 2024 16.42 16.42 16.24 16.25 16.25 354,500
Oct 14, 2024 16.60 16.65 16.55 16.65 16.36 534,700
Oct 11, 2024 16.49 16.54 16.45 16.48 16.20 360,500
Oct 10, 2024 16.48 16.51 16.44 16.47 16.19 396,300
Oct 9, 2024 16.45 16.48 16.41 16.48 16.20 253,700
Oct 8, 2024 16.47 16.53 16.40 16.44 16.16 366,100
Oct 7, 2024 16.54 16.54 16.39 16.41 16.13 330,300
Oct 4, 2024 16.48 16.50 16.37 16.46 16.18 270,100
Oct 3, 2024 16.36 16.44 16.30 16.38 16.10 311,700
Oct 2, 2024 16.53 16.53 16.43 16.43 16.15 287,600
Oct 1, 2024 16.45 16.58 16.42 16.53 16.25 682,800
Sep 30, 2024 16.42 16.59 16.39 16.45 16.17 668,600
Sep 27, 2024 16.32 16.40 16.24 16.38 16.10 236,300
Sep 26, 2024 16.32 16.38 16.26 16.27 15.99 271,600
Sep 25, 2024 16.40 16.45 16.22 16.25 15.97 400,100
Sep 24, 2024 16.42 16.49 16.35 16.38 16.10 311,200
Sep 23, 2024 16.54 16.54 16.36 16.40 16.12 283,100
Sep 20, 2024 16.33 16.52 16.30 16.41 16.13 444,100
Sep 19, 2024 16.43 16.50 16.32 16.35 16.07 416,800
Sep 18, 2024 16.28 16.34 16.21 16.27 15.99 351,600
Sep 17, 2024 16.45 16.54 16.25 16.28 16.00 369,600
Sep 16, 2024 0.29 Dividend
Sep 16, 2024 16.50 16.58 16.26 16.45 16.17 480,500
Sep 13, 2024 16.71 16.80 16.59 16.72 16.15 394,000
Sep 12, 2024 16.53 16.70 16.52 16.63 16.06 401,100
Sep 11, 2024 16.57 16.63 16.40 16.56 16.00 364,800
Sep 10, 2024 16.53 16.63 16.50 16.52 15.96 309,400
Sep 9, 2024 16.54 16.58 16.42 16.48 15.92 233,900
Sep 6, 2024 16.49 16.55 16.30 16.36 15.80 400,100
Sep 5, 2024 16.59 16.62 16.35 16.42 15.86 280,600
Sep 4, 2024 16.46 16.77 16.36 16.46 15.90 522,500
Sep 3, 2024 16.55 16.67 16.44 16.49 15.93 577,300
Aug 30, 2024 16.56 16.73 16.48 16.59 16.02 445,900
Aug 29, 2024 16.22 16.45 16.19 16.40 15.84 313,600
Aug 28, 2024 16.32 16.35 16.22 16.22 15.67 274,100
Aug 27, 2024 16.40 16.53 16.23 16.36 15.80 265,000
Aug 26, 2024 16.40 16.58 16.30 16.40 15.84 348,200
Aug 23, 2024 16.49 16.63 16.34 16.43 15.87 241,500
Aug 22, 2024 16.39 16.47 16.31 16.34 15.78 151,900
Aug 21, 2024 16.25 16.38 16.25 16.30 15.74 149,700
Aug 20, 2024 16.18 16.28 16.12 16.25 15.70 196,300
Aug 19, 2024 16.01 16.30 15.83 16.18 15.63 332,100
Aug 16, 2024 15.84 16.05 15.84 15.91 15.37 214,800
Aug 15, 2024 0.29 Dividend
Aug 15, 2024 15.66 16.01 15.66 15.96 15.42 332,600
Aug 14, 2024 16.17 16.26 15.78 15.91 15.09 992,900
Aug 13, 2024 16.30 16.38 16.07 16.09 15.26 321,100
Aug 12, 2024 16.00 16.25 16.00 16.23 15.39 298,100
Aug 9, 2024 16.15 16.20 15.91 15.98 15.16 306,100
Aug 8, 2024 16.08 16.20 16.02 16.19 15.36 201,400
Aug 7, 2024 16.23 16.30 15.87 15.89 15.07 455,400
Aug 6, 2024 15.93 16.14 15.89 16.02 15.19 263,800
Aug 5, 2024 15.88 15.97 15.40 15.81 15.00 645,700
Aug 2, 2024 16.33 16.35 16.10 16.18 15.35 276,300
Aug 1, 2024 16.44 16.66 16.32 16.41 15.56 622,000
Jul 31, 2024 16.51 16.79 16.26 16.40 15.55 589,600
Jul 30, 2024 16.23 16.33 16.13 16.33 15.49 189,200
Jul 29, 2024 16.20 16.30 16.12 16.17 15.34 271,600
Jul 26, 2024 16.10 16.21 16.04 16.20 15.37 194,600
Jul 25, 2024 15.95 16.15 15.80 16.04 15.21 438,800
Jul 24, 2024 16.25 16.27 15.95 15.96 15.14 600,800
Jul 23, 2024 16.50 16.60 16.35 16.36 15.52 437,400
Jul 22, 2024 16.55 16.69 16.41 16.53 15.68 266,800
Jul 19, 2024 16.37 16.57 16.36 16.50 15.65 1,263,300
Jul 18, 2024 16.64 16.75 16.34 16.37 15.53 366,200
Jul 17, 2024 16.67 16.82 16.51 16.64 15.78 393,700
Jul 16, 2024 16.78 16.86 16.61 16.70 15.84 527,700
Jul 15, 2024 0.29 Dividend
Jul 15, 2024 16.69 16.89 16.66 16.80 15.93 510,500
Jul 12, 2024 16.77 16.99 16.75 16.78 15.64 255,500
Jul 11, 2024 16.88 16.95 16.70 16.76 15.62 306,400
Jul 10, 2024 16.79 17.04 16.70 16.83 15.69 422,000
Jul 9, 2024 17.06 17.06 16.74 16.77 15.63 440,700
Jul 8, 2024 16.82 17.01 16.82 17.00 15.85 376,400
Jul 5, 2024 16.60 16.92 16.56 16.85 15.71 563,100
Jul 3, 2024 16.62 16.69 16.54 16.60 15.48 189,600
Jul 2, 2024 16.53 16.64 16.50 16.57 15.45 282,800
Jul 1, 2024 16.51 16.64 16.39 16.61 15.48 596,300
Jun 28, 2024 16.60 16.65 16.41 16.41 15.30 789,300
Jun 27, 2024 16.45 16.49 16.40 16.47 15.35 365,900
Jun 26, 2024 16.00 16.37 16.00 16.36 15.25 471,200
Jun 25, 2024 16.04 16.10 16.02 16.07 14.98 254,800
Jun 24, 2024 16.02 16.11 15.97 16.02 14.93 261,400
Jun 21, 2024 15.86 16.11 15.86 15.90 14.82 290,400
Jun 20, 2024 16.03 16.12 15.86 15.91 14.83 453,700
Jun 18, 2024 16.03 16.13 16.00 16.08 14.99 349,400
Jun 17, 2024 16.11 16.13 16.01 16.08 14.99 349,500
Jun 14, 2024 0.29 Dividend
Jun 14, 2024 16.44 16.59 16.16 16.18 15.08 330,400
Jun 13, 2024 16.65 16.80 16.64 16.73 15.33 299,700
Jun 12, 2024 16.71 16.83 16.57 16.61 15.22 348,700
Jun 11, 2024 16.53 16.65 16.46 16.65 15.26 248,100
Jun 10, 2024 16.62 16.77 16.48 16.62 15.23 423,900
Jun 7, 2024 16.43 16.59 16.41 16.46 15.08 270,800
Jun 6, 2024 16.48 16.58 16.46 16.48 15.10 387,200
Jun 5, 2024 16.70 16.75 16.50 16.52 15.14 379,300
Jun 4, 2024 16.75 16.80 16.48 16.64 15.25 391,900
Jun 3, 2024 16.55 16.85 16.55 16.76 15.36 438,500
May 31, 2024 16.41 16.60 16.35 16.51 15.13 404,300
May 30, 2024 16.42 16.68 16.28 16.35 14.98 614,100
May 29, 2024 16.71 16.75 16.37 16.45 15.07 657,700
May 28, 2024 17.05 17.17 16.66 16.72 15.32 1,148,700
May 24, 2024 16.79 16.91 16.63 16.91 15.50 689,400
May 23, 2024 16.54 17.18 16.54 16.74 15.34 997,800
May 22, 2024 16.27 16.62 16.27 16.54 15.16 637,700
May 21, 2024 16.43 16.48 16.20 16.23 14.87 361,700
May 20, 2024 16.26 16.42 16.10 16.42 15.05 713,400
May 17, 2024 15.83 15.91 15.75 15.79 14.47 249,200
May 16, 2024 15.90 15.95 15.83 15.83 14.51 182,400
May 15, 2024 15.91 15.96 15.81 15.94 14.61 252,000
May 14, 2024 0.13 Dividend
May 14, 2024 15.80 15.98 15.76 15.86 14.53 258,500
May 13, 2024 16.01 16.07 15.84 15.89 14.44 201,000
May 10, 2024 16.12 16.18 15.96 16.00 14.54 150,700
May 9, 2024 16.17 16.17 16.02 16.04 14.58 148,500
May 8, 2024 16.02 16.14 16.02 16.07 14.61 121,100
May 7, 2024 15.97 16.08 15.96 16.04 14.58 152,400
May 6, 2024 16.00 16.14 15.93 15.94 14.49 229,400
May 3, 2024 15.96 16.01 15.83 15.93 14.48 179,000
May 2, 2024 15.92 15.94 15.76 15.81 14.37 185,300
May 1, 2024 15.48 15.90 15.43 15.78 14.34 611,300
Apr 30, 2024 15.61 15.61 15.41 15.41 14.01 228,200
Apr 29, 2024 15.50 15.56 15.46 15.55 14.13 152,100
Apr 26, 2024 15.46 15.53 15.42 15.45 14.04 174,500
Apr 25, 2024 15.40 15.45 15.31 15.39 13.99 216,000
Apr 24, 2024 15.53 15.53 15.36 15.44 14.03 132,800
Apr 23, 2024 15.34 15.48 15.34 15.46 14.05 151,700
Apr 22, 2024 15.32 15.41 15.23 15.31 13.92 291,600
Apr 19, 2024 15.40 15.43 15.25 15.27 13.88 173,900
Apr 18, 2024 15.40 15.45 15.30 15.37 13.97 183,600
Apr 17, 2024 15.47 15.47 15.32 15.37 13.97 167,400
Apr 16, 2024 15.44 15.52 15.33 15.33 13.93 400,600
Apr 15, 2024 15.58 15.76 15.50 15.50 14.09 288,100
Apr 12, 2024 0.13 Dividend
Apr 12, 2024 15.82 15.82 15.49 15.53 14.12 425,700
Apr 11, 2024 15.93 16.20 15.78 16.05 14.47 328,300
Apr 10, 2024 15.97 16.03 15.85 15.89 14.33 222,500
Apr 9, 2024 16.20 16.25 16.01 16.09 14.51 195,000
Apr 8, 2024 16.08 16.17 15.97 16.14 14.55 173,700
Apr 5, 2024 16.00 16.27 16.00 16.12 14.54 184,100
Apr 4, 2024 16.43 16.43 16.01 16.03 14.45 311,600
Apr 3, 2024 16.50 16.58 16.34 16.40 14.79 142,900
Apr 2, 2024 16.45 16.61 16.42 16.54 14.91 303,400
Apr 1, 2024 16.65 16.69 16.55 16.61 14.98 391,800
Mar 28, 2024 16.38 16.82 16.29 16.66 15.02 2,189,100
Mar 27, 2024 16.17 16.41 16.17 16.32 14.72 269,700
Mar 26, 2024 16.34 16.39 16.11 16.14 14.55 265,600
Mar 25, 2024 16.15 16.38 16.12 16.32 14.72 320,200
Mar 22, 2024 16.15 16.25 16.06 16.22 14.63 259,100
Mar 21, 2024 15.98 16.20 15.96 16.15 14.56 275,700
Mar 20, 2024 15.71 16.05 15.64 16.01 14.44 500,400
Mar 19, 2024 15.43 15.64 15.40 15.60 14.07 238,700
Mar 18, 2024 15.54 15.57 15.47 15.49 13.97 185,900
Mar 15, 2024 15.42 15.51 15.42 15.48 13.96 148,500
Mar 14, 2024 0.13 Dividend
Mar 14, 2024 15.63 15.75 15.48 15.49 13.97 362,400
Mar 13, 2024 15.79 15.90 15.79 15.87 14.20 223,800
Mar 12, 2024 15.81 15.86 15.72 15.73 14.07 1,522,500
Mar 11, 2024 15.86 15.86 15.76 15.79 14.12 145,500
Mar 8, 2024 15.76 15.88 15.75 15.83 14.16 137,900
Mar 7, 2024 15.69 15.85 15.67 15.81 14.14 156,000
Mar 6, 2024 15.64 15.73 15.62 15.65 14.00 152,400
Mar 5, 2024 15.72 15.76 15.51 15.56 13.92 232,200
Mar 4, 2024 15.74 15.79 15.68 15.68 14.03 137,300
Mar 1, 2024 15.51 15.88 15.51 15.75 14.09 340,500
Feb 29, 2024 15.56 15.67 15.51 15.55 13.91 234,700
Feb 28, 2024 15.65 15.65 15.46 15.51 13.87 379,300
Feb 27, 2024 15.60 15.74 15.60 15.68 14.03 369,200
Feb 26, 2024 15.60 15.68 15.60 15.62 13.97 213,400
Feb 23, 2024 15.57 15.66 15.56 15.63 13.98 193,100
Feb 22, 2024 15.50 15.59 15.49 15.53 13.89 457,400
Feb 21, 2024 15.41 15.50 15.36 15.38 13.76 303,100
Feb 20, 2024 15.51 15.53 15.38 15.42 13.79 509,600
Feb 16, 2024 15.58 15.59 15.51 15.54 13.90 155,200
Feb 15, 2024 15.57 15.59 15.51 15.55 13.91 189,100
Feb 14, 2024 0.13 Dividend
Feb 14, 2024 15.51 15.56 15.46 15.49 13.86 308,500
Feb 13, 2024 15.62 15.69 15.47 15.59 13.83 316,400
Feb 12, 2024 15.58 15.72 15.51 15.71 13.94 165,200
Feb 9, 2024 15.56 15.65 15.56 15.58 13.82 230,600
Feb 8, 2024 15.60 15.69 15.53 15.54 13.79 230,600
Feb 7, 2024 15.50 15.72 15.50 15.64 13.87 181,600
Feb 6, 2024 15.35 15.60 15.35 15.49 13.74 194,400
Feb 5, 2024 15.45 15.45 15.35 15.44 13.70 227,100
Feb 2, 2024 15.50 15.50 15.25 15.37 13.64 440,500
Feb 1, 2024 15.36 15.59 15.35 15.56 13.80 351,000
Jan 31, 2024 15.50 15.53 15.30 15.31 13.58 332,700
Jan 30, 2024 15.45 15.50 15.43 15.50 13.75 216,700
Jan 29, 2024 15.34 15.47 15.29 15.46 13.71 228,300
Jan 26, 2024 15.40 15.48 15.31 15.34 13.61 330,400
Jan 25, 2024 15.39 15.42 15.35 15.40 13.66 206,400
Jan 24, 2024 15.28 15.39 15.28 15.33 13.60 248,700
Jan 23, 2024 15.20 15.23 15.15 15.23 13.51 292,100
Jan 22, 2024 15.11 15.22 15.11 15.18 13.47 441,900
Jan 19, 2024 14.99 15.13 14.90 15.12 13.41 424,100
Jan 18, 2024 14.96 15.01 14.94 15.01 13.32 233,900
Jan 17, 2024 14.92 14.95 14.88 14.94 13.25 216,900
Jan 16, 2024 14.91 15.00 14.91 14.95 13.26 256,800
Jan 12, 2024 14.92 15.02 14.92 14.99 13.30 318,200
Jan 11, 2024 0.13 Dividend
Jan 11, 2024 14.90 14.95 14.81 14.94 13.25 381,900
Jan 10, 2024 15.10 15.11 14.98 15.02 13.21 469,900
Jan 9, 2024 14.97 15.09 14.94 15.05 13.24 333,200
Jan 8, 2024 14.88 14.98 14.88 14.98 13.18 265,900
Jan 5, 2024 14.89 14.93 14.79 14.83 13.04 290,400
Jan 4, 2024 14.76 14.89 14.76 14.89 13.10 205,600
Jan 3, 2024 14.92 14.92 14.79 14.83 13.04 278,700
Jan 2, 2024 14.93 14.93 14.83 14.90 13.11 211,100
Dec 29, 2023 14.83 14.97 14.81 14.95 13.15 747,600
Dec 28, 2023 15.02 15.04 14.83 14.88 13.09 484,700
Dec 27, 2023 14.94 15.03 14.91 14.96 13.16 429,600
Dec 26, 2023 14.92 15.02 14.91 14.94 13.14 432,500
Dec 22, 2023 15.05 15.07 14.93 14.96 13.16 329,400
Dec 21, 2023 14.92 15.02 14.83 15.00 13.19 574,900
Dec 20, 2023 15.01 15.01 14.90 14.90 13.11 437,700
Dec 19, 2023 14.93 15.01 14.91 14.97 13.17 377,600
Dec 18, 2023 14.82 14.97 14.82 14.96 13.16 405,800
Dec 15, 2023 14.83 14.91 14.68 14.81 13.03 536,400
Dec 14, 2023 0.13 Dividend
Dec 14, 2023 14.88 14.98 14.85 14.85 13.06 461,300
Dec 13, 2023 14.95 15.06 14.82 14.99 13.07 358,600
Dec 12, 2023 14.94 15.01 14.94 14.98 13.06 271,900
Dec 11, 2023 14.97 15.03 14.93 14.99 13.07 355,100
Dec 8, 2023 14.93 14.97 14.89 14.97 13.05 417,600
Dec 7, 2023 14.85 14.91 14.83 14.90 12.99 265,900
Dec 6, 2023 14.86 14.95 14.80 14.80 12.91 294,900
Dec 5, 2023 14.85 14.94 14.83 14.85 12.95 427,700
Dec 4, 2023 14.88 14.95 14.85 14.92 13.01 292,900
Dec 1, 2023 14.79 15.01 14.71 14.98 13.06 428,900
Nov 30, 2023 14.87 15.03 14.75 14.79 12.90 350,300
Nov 29, 2023 14.74 14.80 14.72 14.77 12.88 351,300
Nov 28, 2023 14.67 14.80 14.65 14.69 12.81 267,000
Nov 27, 2023 14.70 14.71 14.60 14.68 12.80 570,900
Nov 24, 2023 14.64 14.71 14.61 14.67 12.79 170,600
Nov 22, 2023 14.70 14.78 14.66 14.68 12.80 805,200
Nov 21, 2023 14.67 14.78 14.66 14.69 12.81 226,700
Nov 20, 2023 14.70 14.82 14.69 14.77 12.88 192,900
Nov 17, 2023 14.61 14.72 14.61 14.70 12.82 223,500
Nov 16, 2023 14.64 14.71 14.53 14.66 12.78 263,200
Nov 15, 2023 14.75 14.80 14.67 14.71 12.83 557,700
Nov 14, 2023 0.13 Dividend
Nov 14, 2023 14.65 14.74 14.61 14.72 12.84 232,600
Nov 13, 2023 14.63 14.73 14.58 14.65 12.66 251,000
Nov 10, 2023 14.44 14.65 14.44 14.65 12.66 279,800
Nov 9, 2023 14.53 14.53 14.36 14.39 12.44 267,500
Nov 8, 2023 14.48 14.60 14.47 14.56 12.59 217,800
Nov 7, 2023 14.61 14.61 14.42 14.52 12.55 182,200
Nov 6, 2023 14.59 14.62 14.47 14.53 12.56 296,600

Related Tickers