BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 195.00 | 196.50 | 194.00 | 195.00 | 172.58 | 160,696 |
| 2024-06-05 | 199.50 | 199.50 | 177.42 | 197.00 | 172.58 | 385,165 |
| 2024-06-04 | 198.50 | 201.00 | 197.00 | 198.50 | 173.89 | 174,700 |
| 2024-06-03 | 201.00 | 203.00 | 198.50 | 200.00 | 175.20 | 152,188 |
| 2024-05-31 | 198.50 | 201.00 | 196.54 | 198.50 | 173.89 | 63,884 |
| 2024-05-30 | 197.50 | 200.00 | 197.01 | 198.00 | 173.45 | 169,255 |
| 2024-05-29 | 196.50 | 198.00 | 196.50 | 198.00 | 173.45 | 246,960 |
| 2024-05-28 | 201.00 | 201.00 | 198.00 | 199.50 | 174.77 | 230,956 |
| 2024-05-24 | 201.00 | 202.00 | 197.35 | 201.00 | 176.08 | 363,511 |
| 2024-05-23 | 202.00 | 202.96 | 200.04 | 202.00 | 176.96 | 225,129 |
| 2024-05-22 | 203.00 | 204.00 | 200.04 | 203.00 | 177.83 | 157,584 |
| 2024-05-21 | 204.00 | 204.78 | 202.00 | 202.00 | 176.96 | 238,949 |
| 2024-05-20 | 205.00 | 206.00 | 202.48 | 204.00 | 178.71 | 234,542 |
| 2024-05-17 | 207.00 | 207.00 | 203.10 | 204.00 | 178.71 | 137,630 |
| 2024-05-16 | 206.00 | 206.00 | 204.00 | 206.00 | 180.46 | 120,928 |
| 2024-05-15 | 204.00 | 206.00 | 204.00 | 206.00 | 180.46 | 163,264 |
| 2024-05-14 | 202.00 | 206.00 | 200.00 | 205.00 | 179.58 | 107,671 |
| 2024-05-13 | 206.00 | 206.00 | 203.03 | 205.00 | 179.58 | 197,100 |
| 2024-05-10 | 205.00 | 206.00 | 202.00 | 206.00 | 180.46 | 105,400 |
| 2024-05-09 | 204.00 | 205.00 | 202.20 | 205.00 | 179.58 | 40,363 |
| 2024-05-08 | 201.00 | 203.00 | 201.00 | 203.00 | 177.83 | 216,441 |
| 2024-05-07 | 200.00 | 203.00 | 199.03 | 202.00 | 176.96 | 252,987 |
| 2024-05-03 | 198.00 | 200.00 | 198.00 | 200.00 | 175.20 | 145,163 |
| 2024-05-02 | 200.00 | 201.00 | 197.00 | 199.00 | 174.33 | 156,411 |
| 2024-05-01 | 199.50 | 199.50 | 196.50 | 197.50 | 173.01 | 87,869 |
| 2024-04-30 | 201.00 | 201.00 | 196.00 | 197.50 | 173.01 | 139,397 |
| 2024-04-29 | 198.00 | 199.00 | 195.80 | 198.50 | 173.89 | 120,810 |
| 2024-04-26 | 196.00 | 197.50 | 195.00 | 197.50 | 173.01 | 165,512 |
| 2024-04-25 | 195.00 | 195.00 | 192.23 | 195.00 | 170.82 | 91,409 |
| 2024-04-24 | 195.00 | 196.50 | 192.95 | 196.50 | 172.14 | 334,143 |
| 2024-04-23 | 195.00 | 196.00 | 194.50 | 196.00 | 171.70 | 582,582 |
| 2024-04-22 | 195.00 | 195.00 | 193.00 | 194.50 | 170.39 | 411,798 |
| 2024-04-19 | 194.00 | 194.84 | 192.64 | 193.00 | 169.07 | 335,513 |
| 2024-04-18 | 194.00 | 195.50 | 193.42 | 194.00 | 169.95 | 636,410 |
| 2024-04-17 | 193.50 | 196.10 | 193.50 | 194.00 | 169.95 | 213,316 |
| 2024-04-16 | 197.50 | 199.43 | 195.00 | 196.00 | 171.70 | 129,497 |
| 2024-04-15 | 201.00 | 201.00 | 198.92 | 200.50 | 175.64 | 63,643 |
| 2024-04-12 | 200.00 | 201.00 | 198.00 | 201.00 | 176.08 | 86,122 |
| 2024-04-11 | 200.00 | 201.00 | 198.12 | 200.00 | 175.20 | 112,960 |
| 2024-04-10 | 198.00 | 200.00 | 197.00 | 200.00 | 175.20 | 303,920 |
| 2024-04-09 | 199.00 | 199.50 | 197.00 | 199.00 | 174.33 | 185,010 |
| 2024-04-08 | 198.00 | 199.50 | 196.47 | 199.50 | 174.77 | 163,398 |
| 2024-04-05 | 198.00 | 199.00 | 196.00 | 198.00 | 173.45 | 193,692 |
| 2024-04-04 | 198.50 | 199.50 | 197.00 | 199.50 | 174.77 | 188,571 |
| 2024-04-03 | 198.00 | 199.50 | 196.00 | 199.50 | 174.77 | 169,358 |
| 2024-04-02 | 198.50 | 199.50 | 196.50 | 199.00 | 174.33 | 203,069 |
| 2024-03-28 | 198.00 | 198.75 | 195.00 | 198.75 | 174.11 | 171,385 |
| 2024-03-27 | 196.00 | 199.00 | 196.00 | 199.00 | 172.58 | 120,433 |
| 2024-03-26 | 198.00 | 198.50 | 195.71 | 198.50 | 172.14 | 120,683 |
| 2024-03-25 | 198.00 | 198.50 | 195.30 | 198.50 | 172.14 | 148,114 |
| 2024-03-22 | 196.50 | 198.00 | 193.20 | 198.00 | 171.71 | 164,125 |
| 2024-03-21 | 193.00 | 196.50 | 193.00 | 196.00 | 169.97 | 208,426 |
| 2024-03-20 | 193.50 | 194.00 | 193.00 | 194.00 | 168.24 | 138,032 |
| 2024-03-19 | 192.50 | 193.25 | 189.00 | 193.25 | 167.59 | 94,561 |
| 2024-03-18 | 192.00 | 192.85 | 188.61 | 192.50 | 166.94 | 148,094 |
| 2024-03-15 | 191.00 | 192.00 | 190.95 | 192.00 | 166.50 | 114,617 |
| 2024-03-14 | 191.50 | 192.00 | 190.50 | 191.00 | 165.64 | 133,744 |
| 2024-03-13 | 191.00 | 191.73 | 190.00 | 190.50 | 165.20 | 230,566 |
| 2024-03-12 | 189.50 | 191.00 | 189.25 | 190.50 | 165.20 | 182,903 |
| 2024-03-11 | 188.00 | 190.00 | 186.20 | 189.50 | 164.34 | 245,945 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0415 GBP |
| 2026-05-14 | 0.0375 GBP |
| 2026-02-12 | 0.0355 GBP |
| 2025-11-13 | 0.0344 GBP |
| 2025-08-14 | 0.0323 GBP |
| 2025-06-05 | 0.0303 GBP |
| 2025-04-10 | 0.0200 GBP |
| 2024-11-21 | 0.0200 GBP |
| 2024-08-15 | 0.0200 GBP |
| 2024-06-06 | 0.0200 GBP |
| 2024-03-28 | 0.0200 GBP |
| 2023-11-23 | 0.0200 GBP |
| 2023-08-17 | 0.0200 GBP |
| 2023-05-18 | 0.0200 GBP |
| 2023-03-30 | 0.0200 GBP |
| 2022-11-24 | 0.0200 GBP |
| 2022-08-18 | 0.0200 GBP |
| 2022-05-19 | 0.0200 GBP |
| 2022-03-31 | 0.0200 GBP |
| 2021-11-25 | 0.0200 GBP |
| 2021-08-19 | 0.0200 GBP |
| 2021-05-20 | 0.0200 GBP |
| 2021-04-01 | 0.0200 GBP |
| 2020-11-26 | 0.0200 GBP |
| 2020-08-20 | 0.0200 GBP |
| 2020-05-21 | 0.0200 GBP |
| 2020-04-02 | 0.0200 GBP |
| 2019-11-28 | 0.0200 GBP |
| 2019-08-22 | 0.0200 GBP |
| 2019-05-23 | 0.0200 GBP |
| 2019-03-14 | 0.0200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.