BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 188.50 | 188.75 | 186.08 | 188.25 | 153.33 | 43,450 |
| 2022-07-08 | 186.50 | 190.50 | 185.00 | 187.00 | 152.31 | 50,353 |
| 2022-07-07 | 188.50 | 191.00 | 188.00 | 189.25 | 154.14 | 334,435 |
| 2022-07-06 | 188.00 | 191.00 | 186.00 | 189.00 | 153.94 | 413,026 |
| 2022-07-05 | 190.50 | 191.50 | 186.75 | 186.75 | 152.10 | 113,277 |
| 2022-07-04 | 188.09 | 191.50 | 187.50 | 189.50 | 154.34 | 45,276 |
| 2022-07-01 | 186.00 | 190.00 | 185.00 | 187.50 | 152.72 | 85,510 |
| 2022-06-30 | 189.00 | 191.56 | 183.26 | 187.00 | 152.31 | 200,436 |
| 2022-06-29 | 190.00 | 194.50 | 190.00 | 194.50 | 158.42 | 25,962 |
| 2022-06-28 | 191.50 | 195.50 | 191.50 | 194.25 | 158.21 | 151,474 |
| 2022-06-27 | 190.00 | 194.50 | 190.00 | 193.50 | 157.60 | 164,655 |
| 2022-06-24 | 190.00 | 192.00 | 189.03 | 190.00 | 154.75 | 102,459 |
| 2022-06-23 | 189.50 | 191.35 | 189.50 | 189.50 | 154.34 | 80,977 |
| 2022-06-22 | 190.00 | 192.00 | 188.50 | 190.00 | 154.75 | 53,510 |
| 2022-06-21 | 191.00 | 196.50 | 190.50 | 190.50 | 155.16 | 198,484 |
| 2022-06-20 | 192.00 | 194.50 | 189.61 | 191.75 | 156.18 | 81,700 |
| 2022-06-17 | 193.00 | 195.00 | 190.22 | 195.00 | 158.82 | 159,663 |
| 2022-06-16 | 196.50 | 197.00 | 193.50 | 195.00 | 158.82 | 30,518 |
| 2022-06-15 | 196.00 | 196.00 | 194.50 | 194.75 | 158.62 | 174,177 |
| 2022-06-14 | 198.50 | 199.50 | 195.00 | 195.00 | 158.82 | 49,209 |
| 2022-06-13 | 199.00 | 200.70 | 196.00 | 199.25 | 162.29 | 61,681 |
| 2022-06-10 | 203.00 | 205.00 | 201.54 | 202.00 | 164.52 | 77,638 |
| 2022-06-09 | 206.00 | 209.00 | 205.00 | 206.00 | 167.78 | 53,601 |
| 2022-06-08 | 208.45 | 211.00 | 205.00 | 208.50 | 169.82 | 63,066 |
| 2022-06-07 | 207.00 | 209.77 | 204.00 | 209.00 | 170.23 | 101,845 |
| 2022-06-06 | 207.00 | 209.02 | 202.00 | 207.00 | 168.60 | 80,228 |
| 2022-06-01 | 205.00 | 205.26 | 200.00 | 203.00 | 165.34 | 139,618 |
| 2022-05-31 | 203.00 | 205.00 | 201.33 | 202.00 | 164.52 | 167,470 |
| 2022-05-30 | 202.00 | 203.96 | 201.00 | 201.00 | 163.71 | 61,544 |
| 2022-05-27 | 200.00 | 203.00 | 200.00 | 203.00 | 165.34 | 226,732 |
| 2022-05-26 | 200.00 | 204.00 | 199.00 | 201.50 | 164.12 | 150,609 |
| 2022-05-25 | 202.00 | 204.00 | 199.30 | 202.00 | 164.52 | 58,537 |
| 2022-05-24 | 201.00 | 204.00 | 200.39 | 200.50 | 163.30 | 30,771 |
| 2022-05-23 | 203.00 | 207.00 | 199.50 | 203.00 | 165.34 | 151,076 |
| 2022-05-20 | 205.00 | 205.00 | 199.74 | 200.25 | 163.10 | 45,766 |
| 2022-05-19 | 207.00 | 208.00 | 201.00 | 201.00 | 163.71 | 242,313 |
| 2022-05-18 | 208.00 | 212.00 | 204.00 | 210.00 | 169.41 | 117,676 |
| 2022-05-17 | 202.00 | 208.03 | 201.72 | 204.00 | 164.57 | 131,118 |
| 2022-05-16 | 205.00 | 207.00 | 201.00 | 201.00 | 162.15 | 35,837 |
| 2022-05-13 | 201.00 | 208.00 | 201.00 | 207.00 | 166.99 | 111,776 |
| 2022-05-12 | 202.00 | 206.00 | 200.00 | 200.00 | 161.34 | 81,731 |
| 2022-05-11 | 204.00 | 207.00 | 204.00 | 204.00 | 164.57 | 113,860 |
| 2022-05-10 | 204.00 | 207.80 | 204.00 | 204.00 | 164.57 | 124,520 |
| 2022-05-09 | 206.00 | 208.45 | 201.00 | 207.00 | 166.99 | 126,403 |
| 2022-05-06 | 207.00 | 210.00 | 204.00 | 210.00 | 169.41 | 222,321 |
| 2022-05-05 | 212.00 | 212.40 | 208.00 | 208.00 | 167.80 | 46,845 |
| 2022-05-04 | 212.00 | 212.00 | 205.00 | 205.00 | 165.38 | 93,406 |
| 2022-05-03 | 209.08 | 213.00 | 205.70 | 210.50 | 169.82 | 125,000 |
| 2022-04-29 | 213.00 | 213.00 | 208.02 | 210.00 | 169.41 | 78,746 |
| 2022-04-28 | 209.08 | 210.50 | 208.00 | 210.50 | 169.82 | 125,692 |
| 2022-04-27 | 207.48 | 211.00 | 206.00 | 210.00 | 169.41 | 37,842 |
| 2022-04-26 | 208.00 | 209.96 | 207.00 | 207.50 | 167.40 | 63,784 |
| 2022-04-25 | 205.00 | 206.69 | 203.10 | 206.00 | 166.18 | 79,081 |
| 2022-04-22 | 209.00 | 211.00 | 206.00 | 207.50 | 167.40 | 60,598 |
| 2022-04-21 | 209.10 | 211.00 | 207.00 | 210.00 | 169.41 | 111,124 |
| 2022-04-20 | 208.00 | 209.65 | 206.30 | 209.00 | 168.61 | 51,977 |
| 2022-04-19 | 207.00 | 208.43 | 206.00 | 206.00 | 166.18 | 154,013 |
| 2022-04-14 | 207.00 | 208.00 | 204.00 | 204.00 | 164.57 | 100,273 |
| 2022-04-13 | 208.00 | 208.00 | 203.00 | 206.00 | 166.18 | 105,037 |
| 2022-04-12 | 205.00 | 207.00 | 201.00 | 206.00 | 166.18 | 74,364 |
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.