BlackRock American Income Trust Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	184.00	184.00	178.50	184.00	157.86	28,600
2023-09-18	182.00	183.00	178.30	183.00	157.00	238,791
2023-09-15	182.00	182.50	180.88	182.00	156.14	607,083
2023-09-14	181.00	181.50	180.70	181.00	155.28	1,055,314
2023-09-13	181.00	181.50	180.28	181.50	155.71	248,758
2023-09-12	181.00	182.09	180.70	181.75	155.93	88,164
2023-09-11	181.50	182.68	180.50	182.50	156.57	74,277
2023-09-08	181.00	181.25	179.23	180.75	155.07	36,181
2023-09-07	181.00	182.00	178.50	180.50	154.85	56,613
2023-09-06	180.50	182.38	180.00	181.00	155.28	329,692
2023-09-05	182.50	182.50	180.00	182.25	156.35	457,011
2023-09-04	182.10	183.11	181.00	182.25	156.35	78,582
2023-09-01	183.00	184.50	181.50	182.00	156.14	109,404
2023-08-31	185.50	185.50	181.76	182.25	156.35	25,942
2023-08-30	182.50	184.50	181.50	182.50	156.57	65,287
2023-08-29	182.50	183.50	179.50	182.50	156.57	205,763
2023-08-25	180.00	180.75	179.00	180.75	155.07	36,591
2023-08-24	179.50	183.00	179.10	180.25	154.64	102,922
2023-08-23	179.00	180.20	179.00	179.75	154.21	20,191
2023-08-22	179.50	180.70	178.00	178.75	153.35	633,574
2023-08-21	180.00	183.00	179.00	179.00	153.57	61,605
2023-08-18	180.00	183.55	180.00	180.00	154.42	72,534
2023-08-17	182.00	184.16	180.00	182.25	156.35	67,125
2023-08-16	185.00	186.00	183.50	185.25	157.21	84,512
2023-08-15	185.00	186.96	185.00	185.50	157.42	43,433
2023-08-14	185.00	186.99	184.64	186.25	158.06	104,290
2023-08-11	186.00	187.80	185.62	187.00	158.70	34,838
2023-08-10	188.00	188.00	187.25	187.25	158.91	84,328
2023-08-09	187.00	189.00	185.00	187.00	158.70	108,507
2023-08-08	187.00	187.73	186.00	186.00	157.85	208,957
2023-08-07	186.44	189.00	186.44	187.25	158.91	90,455
2023-08-04	188.00	188.62	187.00	188.00	159.55	187,269
2023-08-03	187.50	187.61	186.35	187.25	158.91	67,932
2023-08-02	188.00	189.00	187.64	188.50	159.97	152,775
2023-08-01	191.00	191.50	190.00	191.00	162.09	42,088
2023-07-31	191.00	191.50	189.19	191.00	162.09	210,508
2023-07-28	189.00	191.50	188.00	191.00	162.09	492,444
2023-07-27	189.00	191.00	187.74	188.50	159.97	165,035
2023-07-26	189.00	189.00	187.32	189.00	160.39	69,010
2023-07-25	188.00	189.00	187.10	189.00	160.39	165,369
2023-07-24	186.00	189.00	186.00	188.75	160.18	78,821
2023-07-21	187.00	188.00	186.12	187.00	158.70	111,740
2023-07-20	186.50	188.50	184.90	188.50	159.97	145,383
2023-07-19	185.50	186.50	184.20	186.00	157.85	25,125
2023-07-18	182.00	184.00	181.00	182.00	154.45	268,927
2023-07-17	184.00	185.50	180.00	180.00	152.76	28,952
2023-07-14	185.00	186.50	183.50	184.50	156.58	24,212
2023-07-13	185.00	185.32	183.50	183.50	155.73	115,644
2023-07-12	185.00	186.50	184.14	186.50	158.27	45,348
2023-07-11	184.14	185.01	184.00	185.00	157.00	43,447
2023-07-10	185.50	186.30	183.42	184.00	156.15	160,218
2023-07-07	186.00	189.50	183.50	183.50	155.73	71,764
2023-07-06	186.00	189.50	184.00	185.00	157.00	70,704
2023-07-05	187.00	190.00	186.50	189.00	160.39	51,970
2023-07-04	186.00	189.50	186.00	187.75	159.33	1,886,683
2023-07-03	187.50	189.50	186.00	188.25	159.76	1,050,173
2023-06-30	186.00	188.50	185.04	186.00	157.85	293,566
2023-06-29	184.29	189.00	183.55	186.75	158.49	26,524
2023-06-28	186.00	186.25	183.60	185.00	157.00	87,606
2023-06-27	182.50	189.00	182.00	189.00	160.39	107,078

← NewerPage 14 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.