BlackRock American Income Trust Ord historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	186.50	186.50	181.34	186.50	161.73	101,483
2023-12-11	183.00	186.02	179.79	186.00	161.30	86,431
2023-12-08	184.00	184.50	179.66	184.50	160.00	122,551
2023-12-07	183.00	185.00	180.50	183.75	159.35	116,384
2023-12-06	182.50	184.00	179.89	183.50	159.13	152,791
2023-12-05	183.50	183.75	179.73	183.75	159.35	314,214
2023-12-04	181.00	183.75	181.00	183.75	159.35	213,440
2023-12-01	181.50	182.80	181.01	182.50	158.27	65,068
2023-11-30	180.00	182.00	177.58	181.00	156.97	198,283
2023-11-29	180.00	182.50	180.00	182.00	157.83	121,145
2023-11-28	181.50	182.00	180.29	182.00	157.83	114,908
2023-11-27	180.50	183.50	180.00	180.50	156.53	101,889
2023-11-24	186.50	186.50	178.50	182.00	157.83	177,470
2023-11-23	185.50	185.75	185.00	185.75	161.08	33,134
2023-11-22	186.50	186.60	183.00	186.50	160.00	108,148
2023-11-21	185.00	186.32	183.53	185.50	159.14	65,733
2023-11-20	182.00	184.88	181.37	184.50	158.28	62,688
2023-11-17	184.00	187.50	183.00	183.00	157.00	79,019
2023-11-16	182.95	185.25	182.95	185.25	158.93	18,340
2023-11-15	185.00	186.25	184.00	186.25	159.79	100,105
2023-11-14	182.00	184.00	181.02	184.00	157.86	65,277
2023-11-13	182.00	183.00	181.00	183.00	157.00	66,957
2023-11-10	180.00	182.00	178.51	180.00	154.42	67,591
2023-11-09	182.00	182.77	179.00	182.00	156.14	38,725
2023-11-08	179.50	182.25	179.50	181.00	155.28	49,523
2023-11-07	180.50	181.50	179.80	181.00	155.28	40,184
2023-11-06	179.50	181.25	179.50	181.00	155.28	107,039
2023-11-03	180.00	181.00	177.70	180.00	154.42	47,656
2023-11-02	178.50	179.64	176.00	179.00	153.57	97,975
2023-11-01	174.00	178.00	172.50	178.00	152.71	87,005
2023-10-31	175.00	175.62	173.85	174.00	149.28	87,342
2023-10-30	174.00	176.50	172.59	175.00	150.13	97,783
2023-10-27	174.00	177.00	173.02	175.50	150.56	110,747
2023-10-26	174.50	176.00	172.96	175.50	150.56	138,486
2023-10-25	176.00	176.17	175.00	175.00	150.13	73,494
2023-10-24	175.50	177.00	173.53	177.00	151.85	72,593
2023-10-23	175.00	177.50	173.50	175.00	150.13	123,092
2023-10-20	177.50	181.50	175.00	175.00	150.13	173,102
2023-10-19	178.40	180.00	178.18	180.00	154.42	32,962
2023-10-18	179.50	182.00	177.54	180.00	154.42	36,370
2023-10-17	179.50	182.00	177.70	180.25	154.64	116,639
2023-10-16	179.00	180.00	174.00	178.50	153.14	58,450
2023-10-13	180.00	180.50	178.00	180.50	154.85	169,552
2023-10-12	179.50	181.50	179.00	180.50	154.85	105,277
2023-10-11	179.00	181.50	178.84	180.50	154.85	85,793
2023-10-10	181.00	181.48	178.84	180.00	154.42	106,005
2023-10-09	178.00	181.50	176.00	179.50	154.00	107,232
2023-10-06	179.00	181.50	177.50	179.00	153.57	52,226
2023-10-05	179.50	180.38	178.00	178.50	153.14	76,933
2023-10-04	180.00	183.25	178.33	179.00	153.57	29,542
2023-10-03	181.00	185.00	179.63	181.50	155.71	91,672
2023-10-02	183.00	184.50	181.19	182.00	156.14	43,866
2023-09-29	183.00	183.00	181.56	183.00	157.00	70,138
2023-09-28	181.50	182.00	180.12	182.00	156.14	95,341
2023-09-27	182.00	184.50	180.16	181.50	155.71	45,010
2023-09-26	180.50	182.02	179.30	181.50	155.71	176,705
2023-09-25	180.00	182.00	180.00	180.50	154.85	26,813
2023-09-22	181.50	183.38	180.61	181.50	155.71	44,334
2023-09-21	182.00	185.50	181.94	185.50	159.14	31,235
2023-09-20	185.00	188.00	183.23	185.50	159.14	39,967

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.