BlackRock American Income Trust Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	181.50	185.14	181.50	181.50	154.03	32,503
2023-06-23	186.50	187.00	180.50	185.00	157.00	161,903
2023-06-22	183.00	185.00	182.00	182.75	155.09	57,622
2023-06-21	183.00	186.01	183.00	186.00	157.85	79,622
2023-06-20	188.50	188.50	183.13	186.75	158.49	58,159
2023-06-19	183.50	188.50	183.00	185.50	157.42	39,224
2023-06-16	186.50	186.50	184.25	186.50	158.27	685,892
2023-06-15	186.45	188.00	185.02	186.00	157.85	85,121
2023-06-14	186.45	187.75	185.50	187.75	159.33	66,512
2023-06-13	189.00	189.00	185.92	187.75	159.33	78,613
2023-06-12	184.00	188.50	184.00	186.75	158.49	61,232
2023-06-09	185.10	189.00	185.10	186.25	158.06	21,905
2023-06-08	186.50	186.50	184.00	186.25	158.06	74,840
2023-06-07	185.50	186.80	185.00	186.00	157.85	238,823
2023-06-06	185.75	189.00	185.75	186.50	158.27	35,951
2023-06-05	187.00	189.00	183.50	185.50	157.42	42,263
2023-06-02	184.50	186.00	181.60	186.00	157.85	63,237
2023-06-01	182.50	183.00	179.50	183.00	155.30	83,545
2023-05-31	180.50	186.50	180.00	181.50	154.03	44,347
2023-05-30	187.50	187.50	181.81	182.00	154.45	105,866
2023-05-26	182.00	184.90	182.00	183.00	155.30	75,520
2023-05-25	183.00	185.25	182.00	185.25	157.21	30,175
2023-05-24	182.00	189.00	182.00	182.00	154.45	61,510
2023-05-23	185.72	187.00	185.33	187.00	158.70	31,578
2023-05-22	186.50	187.50	184.00	187.00	158.70	91,819
2023-05-19	185.00	187.50	183.00	187.00	158.70	175,143
2023-05-18	184.30	185.75	183.09	185.75	157.64	96,191
2023-05-17	185.26	188.50	182.59	186.25	156.36	62,356
2023-05-16	184.00	185.48	184.00	184.00	154.47	59,801
2023-05-15	185.50	188.50	184.05	186.25	156.36	92,965
2023-05-12	186.50	187.00	184.20	186.00	156.15	213,891
2023-05-11	186.50	187.90	186.00	186.75	156.78	69,895
2023-05-10	187.00	189.00	186.06	187.00	156.99	162,810
2023-05-09	189.00	189.00	186.00	189.00	158.67	25,458
2023-05-05	188.50	190.05	186.00	188.00	157.83	118,417
2023-05-04	189.50	192.19	186.45	188.00	157.83	57,831
2023-05-03	192.37	192.37	189.50	190.25	159.72	109,691
2023-05-02	194.00	194.00	189.50	191.75	160.98	67,758
2023-04-28	193.00	194.50	192.01	193.50	162.45	70,546
2023-04-27	192.00	193.50	191.21	192.00	161.19	192,042
2023-04-26	193.00	193.50	191.00	191.50	160.77	147,231
2023-04-25	189.00	192.72	186.49	191.50	160.77	108,189
2023-04-24	193.00	194.56	188.50	191.00	160.35	93,624
2023-04-21	192.00	194.19	191.00	191.00	160.35	88,443
2023-04-20	191.00	193.62	191.00	192.75	161.82	31,596
2023-04-19	192.00	193.96	192.00	192.00	161.19	51,668
2023-04-18	191.00	194.50	190.00	191.00	160.35	48,468
2023-04-17	193.00	194.50	190.00	192.00	161.19	198,380
2023-04-14	192.00	193.09	189.50	191.25	160.56	88,576
2023-04-13	192.00	192.00	191.00	192.00	161.19	93,577
2023-04-12	190.80	192.00	190.50	191.00	160.35	75,627
2023-04-11	192.00	192.94	189.00	192.00	161.19	184,666
2023-04-06	188.00	192.00	185.50	190.25	159.72	277,129
2023-04-05	186.00	187.55	186.00	186.50	156.57	112,656
2023-04-04	185.00	191.00	181.50	187.00	156.99	299,753
2023-04-03	185.00	186.00	183.22	185.25	155.52	146,550
2023-03-31	185.00	185.50	183.00	184.00	154.47	84,580
2023-03-30	180.00	185.00	180.00	183.75	154.26	124,292
2023-03-29	181.00	184.28	181.00	183.25	152.17	79,566
2023-03-28	181.00	183.50	181.00	182.50	151.54	240,810

← NewerPage 15 of 22 · 1,265 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.