BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 187.00 | 188.45 | 185.05 | 188.25 | 163.25 | 224,302 |
| 2024-03-07 | 187.00 | 187.35 | 185.55 | 187.00 | 162.17 | 153,975 |
| 2024-03-06 | 186.50 | 187.42 | 185.98 | 187.00 | 162.17 | 160,291 |
| 2024-03-05 | 186.50 | 187.50 | 186.00 | 186.50 | 161.73 | 67,931 |
| 2024-03-04 | 186.50 | 187.50 | 186.00 | 186.50 | 161.73 | 206,319 |
| 2024-03-01 | 186.50 | 188.16 | 186.12 | 187.00 | 162.17 | 152,079 |
| 2024-02-29 | 185.00 | 186.50 | 185.00 | 186.00 | 161.30 | 311,354 |
| 2024-02-28 | 185.50 | 186.00 | 185.50 | 186.00 | 161.30 | 429,553 |
| 2024-02-27 | 186.00 | 187.00 | 184.74 | 186.00 | 161.30 | 216,330 |
| 2024-02-26 | 186.00 | 187.00 | 185.00 | 186.50 | 161.73 | 484,292 |
| 2024-02-23 | 186.00 | 187.00 | 183.00 | 186.50 | 161.73 | 223,789 |
| 2024-02-22 | 186.00 | 187.00 | 185.28 | 186.00 | 161.30 | 401,344 |
| 2024-02-21 | 184.50 | 186.50 | 183.05 | 185.00 | 160.43 | 263,698 |
| 2024-02-20 | 185.00 | 185.50 | 184.00 | 185.00 | 160.43 | 92,802 |
| 2024-02-19 | 186.50 | 188.50 | 184.80 | 186.00 | 161.30 | 139,265 |
| 2024-02-16 | 186.00 | 187.50 | 185.50 | 185.50 | 160.87 | 83,568 |
| 2024-02-15 | 186.00 | 188.00 | 184.50 | 185.00 | 160.43 | 238,827 |
| 2024-02-14 | 186.00 | 186.70 | 184.02 | 185.00 | 160.43 | 102,054 |
| 2024-02-13 | 184.50 | 187.00 | 183.50 | 185.00 | 160.43 | 225,698 |
| 2024-02-12 | 186.00 | 188.00 | 183.54 | 187.00 | 162.17 | 237,160 |
| 2024-02-09 | 186.00 | 187.00 | 185.50 | 186.50 | 161.73 | 90,300 |
| 2024-02-08 | 185.00 | 186.72 | 183.50 | 185.50 | 160.87 | 171,001 |
| 2024-02-07 | 185.50 | 186.50 | 185.50 | 186.00 | 161.30 | 239,388 |
| 2024-02-06 | 185.50 | 185.98 | 185.00 | 185.50 | 160.87 | 200,482 |
| 2024-02-05 | 184.00 | 187.00 | 183.50 | 185.00 | 160.43 | 174,078 |
| 2024-02-02 | 185.00 | 186.00 | 184.00 | 186.00 | 161.30 | 97,751 |
| 2024-02-01 | 185.00 | 185.85 | 184.50 | 184.50 | 160.00 | 57,269 |
| 2024-01-31 | 187.50 | 190.50 | 185.05 | 186.50 | 161.73 | 106,199 |
| 2024-01-30 | 188.00 | 188.58 | 186.51 | 187.00 | 162.17 | 178,864 |
| 2024-01-29 | 186.50 | 188.00 | 185.50 | 187.00 | 162.17 | 550,508 |
| 2024-01-26 | 186.00 | 187.50 | 185.55 | 187.25 | 162.39 | 496,081 |
| 2024-01-25 | 188.00 | 188.50 | 186.44 | 187.50 | 162.60 | 272,872 |
| 2024-01-24 | 187.00 | 189.11 | 187.00 | 188.50 | 163.47 | 467,792 |
| 2024-01-23 | 187.00 | 189.00 | 185.84 | 188.50 | 163.47 | 201,342 |
| 2024-01-22 | 188.00 | 189.49 | 186.23 | 189.00 | 163.90 | 197,833 |
| 2024-01-19 | 187.00 | 188.00 | 185.23 | 188.00 | 163.04 | 106,227 |
| 2024-01-18 | 187.00 | 188.00 | 184.81 | 187.00 | 162.17 | 96,483 |
| 2024-01-17 | 184.50 | 188.00 | 183.90 | 188.00 | 163.04 | 46,399 |
| 2024-01-16 | 185.50 | 189.00 | 185.50 | 188.50 | 163.47 | 99,048 |
| 2024-01-15 | 188.00 | 189.00 | 186.00 | 188.00 | 163.04 | 115,178 |
| 2024-01-12 | 189.00 | 192.50 | 186.50 | 189.00 | 163.90 | 90,923 |
| 2024-01-11 | 190.50 | 190.50 | 187.85 | 188.00 | 163.04 | 178,051 |
| 2024-01-10 | 186.50 | 189.25 | 186.50 | 189.25 | 164.12 | 71,052 |
| 2024-01-09 | 187.50 | 189.25 | 187.00 | 189.25 | 164.12 | 155,322 |
| 2024-01-08 | 186.00 | 188.00 | 184.48 | 188.00 | 163.04 | 95,049 |
| 2024-01-05 | 188.00 | 188.50 | 185.90 | 188.50 | 163.47 | 39,002 |
| 2024-01-04 | 189.00 | 189.98 | 187.52 | 189.75 | 164.55 | 208,998 |
| 2024-01-03 | 188.50 | 190.10 | 187.21 | 190.00 | 164.77 | 163,674 |
| 2024-01-02 | 190.00 | 191.50 | 189.00 | 191.00 | 165.64 | 190,866 |
| 2023-12-29 | 190.00 | 191.20 | 189.00 | 190.00 | 164.77 | 109,167 |
| 2023-12-28 | 187.00 | 191.00 | 185.47 | 191.00 | 165.64 | 109,889 |
| 2023-12-27 | 187.00 | 191.50 | 185.25 | 189.00 | 163.90 | 257,178 |
| 2023-12-22 | 190.00 | 190.00 | 187.00 | 187.00 | 162.17 | 117,033 |
| 2023-12-21 | 188.00 | 189.00 | 185.79 | 188.00 | 163.04 | 202,492 |
| 2023-12-20 | 188.00 | 191.01 | 187.10 | 191.00 | 165.64 | 175,545 |
| 2023-12-19 | 187.00 | 189.01 | 187.00 | 189.00 | 163.90 | 61,368 |
| 2023-12-18 | 190.00 | 190.00 | 186.00 | 189.00 | 163.90 | 134,346 |
| 2023-12-15 | 188.00 | 191.00 | 186.06 | 191.00 | 165.64 | 161,406 |
| 2023-12-14 | 188.00 | 189.08 | 187.89 | 188.50 | 163.47 | 111,082 |
| 2023-12-13 | 187.00 | 188.00 | 186.00 | 186.50 | 161.73 | 51,216 |
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.