BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 199.00 | 201.17 | 195.00 | 195.00 | 160.35 | 73,587 |
| 2022-10-04 | 196.50 | 198.50 | 193.00 | 198.50 | 163.23 | 48,404 |
| 2022-10-03 | 190.00 | 197.00 | 190.00 | 195.00 | 160.35 | 55,120 |
| 2022-09-30 | 193.00 | 195.80 | 191.00 | 193.00 | 158.71 | 51,362 |
| 2022-09-29 | 196.03 | 196.03 | 191.61 | 193.00 | 158.71 | 131,199 |
| 2022-09-28 | 195.00 | 197.87 | 191.33 | 195.00 | 160.35 | 139,186 |
| 2022-09-27 | 197.79 | 198.45 | 196.74 | 197.00 | 162.00 | 115,980 |
| 2022-09-26 | 195.50 | 201.00 | 195.50 | 198.50 | 163.23 | 174,977 |
| 2022-09-23 | 197.50 | 202.18 | 197.50 | 199.00 | 163.64 | 67,187 |
| 2022-09-22 | 200.00 | 202.80 | 197.00 | 197.00 | 162.00 | 105,750 |
| 2022-09-21 | 198.50 | 203.00 | 198.50 | 203.00 | 166.93 | 57,483 |
| 2022-09-20 | 205.00 | 205.00 | 199.00 | 202.00 | 166.11 | 81,233 |
| 2022-09-16 | 199.00 | 202.29 | 198.88 | 199.00 | 163.64 | 97,818 |
| 2022-09-15 | 202.00 | 202.19 | 199.60 | 200.25 | 164.67 | 23,886 |
| 2022-09-14 | 200.00 | 203.63 | 197.80 | 200.00 | 164.46 | 86,932 |
| 2022-09-13 | 203.00 | 206.52 | 203.00 | 203.00 | 166.93 | 56,139 |
| 2022-09-12 | 205.00 | 207.00 | 203.00 | 207.00 | 170.22 | 99,939 |
| 2022-09-09 | 204.00 | 206.00 | 203.50 | 204.00 | 167.75 | 67,104 |
| 2022-09-08 | 200.00 | 205.00 | 198.50 | 205.00 | 168.57 | 90,010 |
| 2022-09-07 | 197.72 | 201.00 | 197.33 | 199.25 | 163.85 | 53,349 |
| 2022-09-06 | 198.00 | 201.00 | 197.50 | 198.75 | 163.43 | 132,524 |
| 2022-09-05 | 201.01 | 202.00 | 198.00 | 200.25 | 164.67 | 29,961 |
| 2022-09-02 | 204.00 | 204.00 | 199.00 | 201.00 | 165.28 | 168,257 |
| 2022-09-01 | 199.50 | 203.00 | 198.00 | 199.75 | 164.26 | 59,961 |
| 2022-08-31 | 201.00 | 204.00 | 201.00 | 202.50 | 166.52 | 35,089 |
| 2022-08-30 | 202.00 | 207.00 | 200.00 | 200.00 | 164.46 | 52,057 |
| 2022-08-26 | 205.00 | 208.00 | 204.00 | 204.00 | 167.75 | 52,224 |
| 2022-08-25 | 206.75 | 208.00 | 205.00 | 205.50 | 168.99 | 130,197 |
| 2022-08-24 | 205.00 | 207.00 | 203.61 | 205.00 | 168.57 | 186,311 |
| 2022-08-23 | 205.00 | 209.00 | 204.00 | 204.00 | 167.75 | 113,108 |
| 2022-08-22 | 206.00 | 208.10 | 206.00 | 206.50 | 169.81 | 81,747 |
| 2022-08-19 | 208.86 | 209.00 | 207.36 | 207.50 | 170.63 | 78,958 |
| 2022-08-18 | 210.00 | 211.00 | 208.00 | 208.00 | 171.04 | 46,088 |
| 2022-08-17 | 213.00 | 213.00 | 208.00 | 210.00 | 171.04 | 172,881 |
| 2022-08-16 | 210.00 | 214.00 | 208.99 | 214.00 | 174.30 | 174,330 |
| 2022-08-15 | 207.00 | 210.00 | 204.00 | 210.00 | 171.04 | 59,542 |
| 2022-08-12 | 207.00 | 208.00 | 204.00 | 204.00 | 166.15 | 57,957 |
| 2022-08-11 | 208.00 | 209.10 | 206.00 | 207.00 | 168.60 | 161,467 |
| 2022-08-10 | 205.00 | 208.63 | 203.92 | 207.00 | 168.60 | 155,951 |
| 2022-08-09 | 204.00 | 207.39 | 203.42 | 204.00 | 166.15 | 921,619 |
| 2022-08-08 | 203.00 | 205.00 | 201.00 | 201.00 | 163.71 | 63,788 |
| 2022-08-05 | 203.00 | 204.01 | 202.35 | 202.50 | 164.93 | 31,592 |
| 2022-08-04 | 202.00 | 205.00 | 201.64 | 203.00 | 165.34 | 43,354 |
| 2022-08-03 | 200.00 | 205.00 | 199.52 | 205.00 | 166.97 | 50,291 |
| 2022-08-02 | 200.00 | 205.00 | 200.00 | 200.25 | 163.10 | 64,381 |
| 2022-08-01 | 207.25 | 207.25 | 203.00 | 204.00 | 166.15 | 137,822 |
| 2022-07-29 | 206.00 | 207.27 | 204.83 | 205.00 | 166.97 | 66,348 |
| 2022-07-28 | 207.00 | 207.00 | 201.00 | 203.00 | 165.34 | 157,399 |
| 2022-07-27 | 202.00 | 205.00 | 202.00 | 205.00 | 166.97 | 138,118 |
| 2022-07-26 | 200.00 | 204.06 | 195.50 | 202.00 | 164.52 | 71,869 |
| 2022-07-25 | 199.00 | 201.00 | 196.50 | 198.00 | 161.27 | 55,701 |
| 2022-07-22 | 196.50 | 198.50 | 196.00 | 196.00 | 159.64 | 37,617 |
| 2022-07-21 | 197.50 | 198.00 | 194.00 | 196.00 | 159.64 | 47,858 |
| 2022-07-20 | 194.50 | 197.00 | 193.68 | 197.00 | 160.45 | 62,066 |
| 2022-07-19 | 188.50 | 195.25 | 188.48 | 195.25 | 159.03 | 111,829 |
| 2022-07-18 | 192.06 | 194.16 | 190.00 | 190.25 | 154.95 | 45,744 |
| 2022-07-15 | 184.50 | 190.00 | 184.50 | 189.50 | 154.34 | 99,533 |
| 2022-07-14 | 186.00 | 187.88 | 184.00 | 184.25 | 150.07 | 80,146 |
| 2022-07-13 | 185.00 | 188.00 | 185.00 | 185.50 | 151.09 | 37,147 |
| 2022-07-12 | 189.50 | 189.50 | 186.87 | 188.50 | 153.53 | 44,112 |
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.