BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 193.00 | 198.00 | 192.00 | 194.00 | 161.09 | 55,801 |
| 2022-12-29 | 194.00 | 197.00 | 193.00 | 195.50 | 162.34 | 72,796 |
| 2022-12-28 | 194.00 | 197.58 | 192.50 | 194.50 | 161.51 | 104,655 |
| 2022-12-23 | 197.00 | 197.00 | 194.13 | 195.00 | 161.92 | 69,205 |
| 2022-12-22 | 196.50 | 202.00 | 196.50 | 198.50 | 164.83 | 87,752 |
| 2022-12-21 | 199.00 | 202.00 | 196.70 | 200.00 | 166.07 | 202,580 |
| 2022-12-20 | 203.00 | 203.00 | 197.75 | 203.00 | 168.57 | 73,301 |
| 2022-12-19 | 199.00 | 202.41 | 198.00 | 202.00 | 167.74 | 67,865 |
| 2022-12-16 | 200.00 | 204.00 | 200.00 | 200.00 | 166.07 | 53,165 |
| 2022-12-15 | 200.00 | 203.80 | 197.50 | 200.50 | 166.49 | 55,202 |
| 2022-12-14 | 204.05 | 205.35 | 201.00 | 202.50 | 168.15 | 218,036 |
| 2022-12-13 | 204.00 | 206.21 | 201.60 | 203.00 | 168.57 | 100,587 |
| 2022-12-12 | 202.00 | 203.00 | 198.48 | 201.00 | 166.91 | 146,995 |
| 2022-12-09 | 203.00 | 206.00 | 198.75 | 200.00 | 166.07 | 51,862 |
| 2022-12-08 | 208.00 | 208.00 | 204.00 | 204.00 | 169.40 | 77,718 |
| 2022-12-07 | 207.44 | 207.44 | 205.00 | 206.00 | 171.06 | 31,698 |
| 2022-12-06 | 209.00 | 212.00 | 205.00 | 205.00 | 170.23 | 122,278 |
| 2022-12-05 | 210.00 | 213.42 | 208.00 | 210.00 | 174.38 | 392,924 |
| 2022-12-02 | 207.00 | 215.00 | 202.00 | 210.00 | 174.38 | 340,160 |
| 2022-12-01 | 204.00 | 209.00 | 202.82 | 205.50 | 170.64 | 208,447 |
| 2022-11-30 | 209.00 | 209.00 | 203.40 | 206.00 | 171.06 | 16,563 |
| 2022-11-29 | 207.00 | 209.00 | 202.38 | 204.50 | 169.81 | 34,457 |
| 2022-11-28 | 206.00 | 207.00 | 202.50 | 203.00 | 168.57 | 80,984 |
| 2022-11-25 | 207.00 | 208.23 | 203.00 | 204.00 | 169.40 | 42,770 |
| 2022-11-24 | 207.00 | 207.34 | 203.95 | 204.50 | 169.81 | 53,398 |
| 2022-11-23 | 203.00 | 209.03 | 202.00 | 206.00 | 169.40 | 102,333 |
| 2022-11-22 | 207.00 | 210.00 | 201.00 | 208.00 | 171.04 | 93,109 |
| 2022-11-21 | 206.25 | 207.00 | 201.00 | 203.50 | 167.34 | 138,002 |
| 2022-11-18 | 203.00 | 206.00 | 201.00 | 201.00 | 165.28 | 115,440 |
| 2022-11-17 | 201.00 | 204.50 | 201.00 | 202.50 | 166.52 | 24,411 |
| 2022-11-16 | 202.00 | 208.00 | 201.50 | 201.50 | 165.70 | 25,114 |
| 2022-11-15 | 206.00 | 209.80 | 204.38 | 204.50 | 168.16 | 107,227 |
| 2022-11-14 | 207.00 | 209.00 | 201.00 | 206.50 | 169.81 | 150,242 |
| 2022-11-11 | 205.00 | 209.45 | 202.68 | 203.50 | 167.34 | 113,049 |
| 2022-11-10 | 202.00 | 206.00 | 197.00 | 204.00 | 167.75 | 295,414 |
| 2022-11-09 | 198.00 | 203.25 | 196.00 | 200.00 | 164.46 | 81,205 |
| 2022-11-08 | 202.00 | 204.00 | 198.55 | 200.50 | 164.87 | 58,150 |
| 2022-11-07 | 202.00 | 204.28 | 198.15 | 199.25 | 163.85 | 55,049 |
| 2022-11-04 | 204.28 | 204.28 | 198.50 | 200.50 | 164.87 | 42,965 |
| 2022-11-03 | 193.00 | 201.00 | 193.00 | 199.50 | 164.05 | 191,429 |
| 2022-11-02 | 198.00 | 201.00 | 197.00 | 197.00 | 162.00 | 127,868 |
| 2022-11-01 | 201.00 | 201.00 | 196.50 | 198.00 | 162.82 | 72,594 |
| 2022-10-31 | 197.00 | 198.00 | 193.50 | 197.50 | 162.41 | 107,417 |
| 2022-10-28 | 196.00 | 196.00 | 192.50 | 196.00 | 161.17 | 321,701 |
| 2022-10-27 | 195.00 | 198.00 | 192.50 | 194.25 | 159.73 | 599,473 |
| 2022-10-26 | 198.00 | 198.78 | 195.32 | 196.25 | 161.38 | 80,103 |
| 2022-10-25 | 197.00 | 198.00 | 194.98 | 196.50 | 161.58 | 96,917 |
| 2022-10-24 | 197.73 | 198.00 | 193.00 | 195.50 | 160.76 | 11,790 |
| 2022-10-21 | 197.50 | 198.50 | 194.94 | 195.50 | 160.76 | 81,881 |
| 2022-10-20 | 196.50 | 202.00 | 196.00 | 196.50 | 161.58 | 72,686 |
| 2022-10-19 | 197.00 | 201.94 | 197.00 | 197.00 | 162.00 | 90,794 |
| 2022-10-18 | 197.00 | 202.00 | 196.50 | 197.00 | 162.00 | 65,039 |
| 2022-10-17 | 199.10 | 200.00 | 195.50 | 197.50 | 162.41 | 36,985 |
| 2022-10-14 | 197.90 | 199.10 | 196.00 | 196.25 | 161.38 | 66,595 |
| 2022-10-13 | 195.00 | 200.70 | 190.00 | 194.00 | 159.53 | 96,798 |
| 2022-10-12 | 196.00 | 202.00 | 196.00 | 199.50 | 164.05 | 75,835 |
| 2022-10-11 | 197.50 | 202.05 | 196.00 | 198.00 | 162.82 | 66,637 |
| 2022-10-10 | 203.00 | 203.00 | 196.50 | 203.00 | 166.93 | 76,611 |
| 2022-10-07 | 201.20 | 204.68 | 198.51 | 201.50 | 165.70 | 65,958 |
| 2022-10-06 | 201.00 | 204.78 | 199.12 | 201.50 | 165.70 | 63,167 |
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.