Singapore markets close in 5 hours 12 minutes
Straits Times Index
3,260.55 -3.98 (-0.12%) Nikkei
38,392.10 +189.73 (+0.50%) Hang Seng
18,535.49 +221.63 (+1.21%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,611.03 -1,316.70 (-2.09%) CMC Crypto 200
1,311.18 +16.51 (+1.28%)
BlackRock Capital Allocation Term Trust (BCAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 16.02 | 16.14 | 16.02 | 16.07 | 16.07 | 121,100 |
| 07 May 2024 | 15.97 | 16.08 | 15.96 | 16.04 | 16.04 | 152,400 |
| 06 May 2024 | 16.00 | 16.14 | 15.93 | 15.94 | 15.94 | 229,400 |
| 03 May 2024 | 15.96 | 16.01 | 15.83 | 15.93 | 15.93 | 179,000 |
| 02 May 2024 | 15.92 | 15.94 | 15.76 | 15.81 | 15.81 | 185,300 |
| 01 May 2024 | 15.48 | 15.90 | 15.43 | 15.78 | 15.78 | 611,300 |
| 30 Apr 2024 | 15.61 | 15.61 | 15.41 | 15.41 | 15.41 | 228,200 |
| 29 Apr 2024 | 15.50 | 15.56 | 15.46 | 15.55 | 15.55 | 152,100 |
| 26 Apr 2024 | 15.46 | 15.53 | 15.42 | 15.45 | 15.45 | 174,500 |
| 25 Apr 2024 | 15.40 | 15.45 | 15.31 | 15.39 | 15.39 | 216,000 |
| 24 Apr 2024 | 15.53 | 15.53 | 15.36 | 15.44 | 15.44 | 132,800 |
| 23 Apr 2024 | 15.34 | 15.48 | 15.34 | 15.46 | 15.46 | 151,700 |
| 22 Apr 2024 | 15.32 | 15.41 | 15.23 | 15.31 | 15.31 | 291,600 |
| 19 Apr 2024 | 15.40 | 15.43 | 15.25 | 15.27 | 15.27 | 173,900 |
| 18 Apr 2024 | 15.40 | 15.45 | 15.30 | 15.37 | 15.37 | 183,600 |
| 17 Apr 2024 | 15.47 | 15.47 | 15.32 | 15.37 | 15.37 | 167,400 |
| 16 Apr 2024 | 15.44 | 15.52 | 15.33 | 15.33 | 15.33 | 400,600 |
| 15 Apr 2024 | 15.58 | 15.76 | 15.50 | 15.50 | 15.50 | 288,100 |
| 12 Apr 2024 | 15.82 | 15.82 | 15.49 | 15.53 | 15.53 | 425,700 |
| 12 Apr 2024 | 0.128 Dividend | |||||
| 11 Apr 2024 | 15.93 | 16.20 | 15.78 | 16.05 | 15.92 | 328,300 |
| 10 Apr 2024 | 15.97 | 16.03 | 15.85 | 15.89 | 15.76 | 222,500 |
| 09 Apr 2024 | 16.20 | 16.25 | 16.01 | 16.09 | 15.96 | 195,000 |
| 08 Apr 2024 | 16.08 | 16.17 | 15.97 | 16.14 | 16.01 | 173,700 |
| 05 Apr 2024 | 16.00 | 16.27 | 16.00 | 16.12 | 15.99 | 184,100 |
| 04 Apr 2024 | 16.43 | 16.43 | 16.01 | 16.03 | 15.90 | 311,600 |
| 03 Apr 2024 | 16.50 | 16.58 | 16.34 | 16.40 | 16.27 | 142,900 |
| 02 Apr 2024 | 16.45 | 16.61 | 16.42 | 16.54 | 16.41 | 303,400 |
| 01 Apr 2024 | 16.65 | 16.69 | 16.55 | 16.61 | 16.48 | 391,800 |
| 28 Mar 2024 | 16.38 | 16.82 | 16.29 | 16.66 | 16.53 | 2,189,100 |
| 27 Mar 2024 | 16.17 | 16.41 | 16.17 | 16.32 | 16.19 | 269,700 |
| 26 Mar 2024 | 16.34 | 16.39 | 16.11 | 16.14 | 16.01 | 265,600 |
| 25 Mar 2024 | 16.15 | 16.38 | 16.12 | 16.32 | 16.19 | 320,200 |
| 22 Mar 2024 | 16.15 | 16.25 | 16.06 | 16.22 | 16.09 | 259,100 |
| 21 Mar 2024 | 15.98 | 16.20 | 15.96 | 16.15 | 16.02 | 275,700 |
| 20 Mar 2024 | 15.71 | 16.05 | 15.64 | 16.01 | 15.88 | 500,400 |
| 19 Mar 2024 | 15.43 | 15.64 | 15.40 | 15.60 | 15.48 | 238,700 |
| 18 Mar 2024 | 15.54 | 15.57 | 15.47 | 15.49 | 15.37 | 185,900 |
| 15 Mar 2024 | 15.42 | 15.51 | 15.42 | 15.48 | 15.36 | 148,500 |
| 14 Mar 2024 | 15.63 | 15.75 | 15.48 | 15.49 | 15.37 | 362,400 |
| 14 Mar 2024 | 0.128 Dividend | |||||
| 13 Mar 2024 | 15.79 | 15.90 | 15.79 | 15.87 | 15.62 | 223,800 |
| 12 Mar 2024 | 15.81 | 15.86 | 15.72 | 15.73 | 15.48 | 1,522,500 |
| 11 Mar 2024 | 15.86 | 15.86 | 15.76 | 15.79 | 15.54 | 145,500 |
| 08 Mar 2024 | 15.76 | 15.88 | 15.75 | 15.83 | 15.58 | 137,900 |
| 07 Mar 2024 | 15.69 | 15.85 | 15.67 | 15.81 | 15.56 | 156,000 |
| 06 Mar 2024 | 15.64 | 15.73 | 15.62 | 15.65 | 15.40 | 152,400 |
| 05 Mar 2024 | 15.72 | 15.76 | 15.51 | 15.56 | 15.31 | 232,200 |
| 04 Mar 2024 | 15.74 | 15.79 | 15.68 | 15.68 | 15.43 | 137,300 |
| 01 Mar 2024 | 15.51 | 15.88 | 15.51 | 15.75 | 15.50 | 340,500 |
| 29 Feb 2024 | 15.56 | 15.67 | 15.51 | 15.55 | 15.30 | 234,700 |
| 28 Feb 2024 | 15.65 | 15.65 | 15.46 | 15.51 | 15.26 | 379,300 |
| 27 Feb 2024 | 15.60 | 15.74 | 15.60 | 15.68 | 15.43 | 369,200 |
| 26 Feb 2024 | 15.60 | 15.68 | 15.60 | 15.62 | 15.37 | 213,400 |
| 23 Feb 2024 | 15.57 | 15.66 | 15.56 | 15.63 | 15.38 | 193,100 |
| 22 Feb 2024 | 15.50 | 15.59 | 15.49 | 15.53 | 15.28 | 457,400 |
| 21 Feb 2024 | 15.41 | 15.50 | 15.36 | 15.38 | 15.13 | 303,100 |
| 20 Feb 2024 | 15.51 | 15.53 | 15.38 | 15.42 | 15.17 | 509,600 |
| 16 Feb 2024 | 15.58 | 15.59 | 15.51 | 15.54 | 15.29 | 155,200 |
| 15 Feb 2024 | 15.57 | 15.59 | 15.51 | 15.55 | 15.30 | 189,100 |
| 14 Feb 2024 | 15.51 | 15.56 | 15.46 | 15.49 | 15.24 | 308,500 |
| 14 Feb 2024 | 0.128 Dividend | |||||
| 13 Feb 2024 | 15.62 | 15.69 | 15.47 | 15.59 | 15.21 | 316,400 |
| 12 Feb 2024 | 15.58 | 15.72 | 15.51 | 15.71 | 15.33 | 165,200 |
| 09 Feb 2024 | 15.56 | 15.65 | 15.56 | 15.58 | 15.21 | 230,600 |
| 08 Feb 2024 | 15.60 | 15.69 | 15.53 | 15.54 | 15.17 | 230,600 |
| 07 Feb 2024 | 15.50 | 15.72 | 15.50 | 15.64 | 15.26 | 181,600 |
| 06 Feb 2024 | 15.35 | 15.60 | 15.35 | 15.49 | 15.12 | 194,400 |
| 05 Feb 2024 | 15.45 | 15.45 | 15.35 | 15.44 | 15.07 | 227,100 |
| 02 Feb 2024 | 15.50 | 15.50 | 15.25 | 15.37 | 15.00 | 440,500 |
| 01 Feb 2024 | 15.36 | 15.59 | 15.35 | 15.56 | 15.19 | 351,000 |
| 31 Jan 2024 | 15.50 | 15.53 | 15.30 | 15.31 | 14.94 | 332,700 |
| 30 Jan 2024 | 15.45 | 15.50 | 15.43 | 15.50 | 15.13 | 216,700 |
| 29 Jan 2024 | 15.34 | 15.47 | 15.29 | 15.46 | 15.09 | 228,300 |
| 26 Jan 2024 | 15.40 | 15.48 | 15.31 | 15.34 | 14.97 | 330,400 |
| 25 Jan 2024 | 15.39 | 15.42 | 15.35 | 15.40 | 15.03 | 206,400 |
| 24 Jan 2024 | 15.28 | 15.39 | 15.28 | 15.33 | 14.96 | 248,700 |
| 23 Jan 2024 | 15.20 | 15.23 | 15.15 | 15.23 | 14.86 | 292,100 |
| 22 Jan 2024 | 15.11 | 15.22 | 15.11 | 15.18 | 14.81 | 441,900 |
| 19 Jan 2024 | 14.99 | 15.13 | 14.90 | 15.12 | 14.76 | 424,100 |
| 18 Jan 2024 | 14.96 | 15.01 | 14.94 | 15.01 | 14.65 | 233,900 |
| 17 Jan 2024 | 14.92 | 14.95 | 14.88 | 14.94 | 14.58 | 216,900 |
| 16 Jan 2024 | 14.91 | 15.00 | 14.91 | 14.95 | 14.59 | 256,800 |
| 12 Jan 2024 | 14.92 | 15.02 | 14.92 | 14.99 | 14.63 | 318,200 |
| 11 Jan 2024 | 14.90 | 14.95 | 14.81 | 14.94 | 14.58 | 381,900 |
| 11 Jan 2024 | 0.128 Dividend | |||||
| 10 Jan 2024 | 15.10 | 15.11 | 14.98 | 15.02 | 14.53 | 469,900 |
| 09 Jan 2024 | 14.97 | 15.09 | 14.94 | 15.05 | 14.56 | 333,200 |
| 08 Jan 2024 | 14.88 | 14.98 | 14.88 | 14.98 | 14.50 | 265,900 |
| 05 Jan 2024 | 14.89 | 14.93 | 14.79 | 14.83 | 14.35 | 290,400 |
| 04 Jan 2024 | 14.76 | 14.89 | 14.76 | 14.89 | 14.41 | 205,600 |
| 03 Jan 2024 | 14.92 | 14.92 | 14.79 | 14.83 | 14.35 | 278,700 |
| 02 Jan 2024 | 14.93 | 14.93 | 14.83 | 14.90 | 14.42 | 211,100 |
| 29 Dec 2023 | 14.83 | 14.97 | 14.81 | 14.95 | 14.47 | 747,600 |
| 28 Dec 2023 | 15.02 | 15.04 | 14.83 | 14.88 | 14.40 | 484,700 |
| 27 Dec 2023 | 14.94 | 15.03 | 14.91 | 14.96 | 14.48 | 429,600 |
| 26 Dec 2023 | 14.92 | 15.02 | 14.91 | 14.94 | 14.46 | 432,500 |
| 22 Dec 2023 | 15.05 | 15.07 | 14.93 | 14.96 | 14.48 | 329,400 |
| 21 Dec 2023 | 14.92 | 15.02 | 14.83 | 15.00 | 14.51 | 574,900 |
| 20 Dec 2023 | 15.01 | 15.01 | 14.90 | 14.90 | 14.42 | 437,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.