BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 279.00 | 280.12 | 276.00 | 276.00 | 272.00 | 646,544 |
| 2026-07-22 | 277.00 | 281.00 | 276.00 | 277.00 | 272.98 | 508,349 |
| 2026-07-21 | 276.00 | 281.00 | 276.00 | 279.00 | 274.95 | 504,242 |
| 2026-07-20 | 275.00 | 280.00 | 275.00 | 277.50 | 273.47 | 375,042 |
| 2026-07-17 | 276.00 | 280.00 | 275.00 | 277.00 | 272.98 | 419,305 |
| 2026-07-16 | 276.00 | 282.00 | 275.00 | 279.00 | 274.95 | 296,844 |
| 2026-07-15 | 279.00 | 284.00 | 276.00 | 277.00 | 272.98 | 464,001 |
| 2026-07-14 | 277.00 | 281.32 | 274.00 | 280.00 | 275.94 | 304,893 |
| 2026-07-13 | 277.00 | 280.41 | 274.00 | 277.00 | 272.98 | 405,326 |
| 2026-07-10 | 276.00 | 280.80 | 274.80 | 277.00 | 272.98 | 538,254 |
| 2026-07-09 | 276.00 | 279.00 | 271.00 | 277.00 | 272.98 | 547,879 |
| 2026-07-08 | 274.00 | 276.00 | 272.20 | 274.00 | 270.02 | 403,635 |
| 2026-07-07 | 273.00 | 276.01 | 272.00 | 275.00 | 271.01 | 134,212 |
| 2026-07-06 | 277.00 | 278.00 | 273.97 | 275.00 | 271.01 | 586,855 |
| 2026-07-03 | 277.00 | 277.00 | 274.00 | 275.00 | 271.01 | 74,373 |
| 2026-07-02 | 273.00 | 276.00 | 271.00 | 274.00 | 270.02 | 458,069 |
| 2026-07-01 | 274.00 | 277.00 | 272.00 | 274.00 | 270.02 | 502,819 |
| 2026-06-30 | 275.00 | 277.00 | 273.00 | 273.00 | 269.04 | 401,946 |
| 2026-06-29 | 274.00 | 276.00 | 273.00 | 273.00 | 269.04 | 653,291 |
| 2026-06-26 | 272.00 | 276.00 | 268.00 | 273.00 | 269.04 | 780,203 |
| 2026-06-25 | 271.00 | 275.00 | 270.00 | 272.00 | 268.05 | 426,930 |
| 2026-06-24 | 272.00 | 272.00 | 268.00 | 271.00 | 267.07 | 307,527 |
| 2026-06-23 | 273.00 | 276.00 | 271.00 | 272.00 | 268.05 | 218,743 |
| 2026-06-22 | 272.00 | 275.00 | 272.00 | 273.00 | 269.04 | 215,670 |
| 2026-06-19 | 273.00 | 275.00 | 273.00 | 274.00 | 270.02 | 215,204 |
| 2026-06-18 | 273.00 | 275.00 | 270.03 | 273.00 | 269.04 | 1,132,921 |
| 2026-06-17 | 273.00 | 275.00 | 270.26 | 272.00 | 268.05 | 1,167,525 |
| 2026-06-16 | 273.00 | 274.00 | 271.30 | 273.50 | 269.53 | 268,516 |
| 2026-06-15 | 272.00 | 273.00 | 267.00 | 272.00 | 268.05 | 562,532 |
| 2026-06-12 | 265.00 | 268.00 | 262.87 | 266.00 | 262.14 | 381,179 |
| 2026-06-11 | 265.00 | 265.00 | 260.00 | 264.00 | 260.17 | 430,602 |
| 2026-06-10 | 262.00 | 263.90 | 260.00 | 261.50 | 257.71 | 735,437 |
| 2026-06-09 | 262.00 | 264.00 | 260.00 | 262.50 | 258.69 | 89,005 |
| 2026-06-08 | 263.00 | 265.00 | 260.00 | 261.00 | 257.21 | 310,717 |
| 2026-06-05 | 264.00 | 266.00 | 259.85 | 265.00 | 261.15 | 109,234 |
| 2026-06-04 | 259.00 | 264.00 | 259.00 | 263.50 | 259.68 | 285,684 |
| 2026-06-03 | 262.00 | 264.00 | 260.04 | 262.00 | 258.20 | 46,321 |
| 2026-06-02 | 261.00 | 264.00 | 258.00 | 261.00 | 257.21 | 187,119 |
| 2026-06-01 | 260.00 | 264.00 | 258.00 | 260.50 | 256.72 | 189,478 |
| 2026-05-29 | 262.00 | 264.00 | 261.00 | 262.50 | 258.69 | 321,712 |
| 2026-05-28 | 259.00 | 262.00 | 258.97 | 260.50 | 256.72 | 87,158 |
| 2026-05-27 | 260.00 | 260.50 | 258.26 | 260.50 | 256.72 | 46,229 |
| 2026-05-26 | 259.00 | 259.00 | 253.72 | 258.50 | 254.75 | 192,260 |
| 2026-05-22 | 257.00 | 259.00 | 255.00 | 256.00 | 252.29 | 206,576 |
| 2026-05-21 | 258.00 | 259.00 | 253.00 | 257.50 | 253.76 | 91,382 |
| 2026-05-20 | 256.00 | 259.00 | 252.65 | 257.00 | 253.27 | 224,896 |
| 2026-05-19 | 259.00 | 259.00 | 253.26 | 256.50 | 252.78 | 398,081 |
| 2026-05-18 | 257.00 | 259.00 | 253.26 | 257.00 | 253.27 | 93,011 |
| 2026-05-15 | 257.00 | 259.00 | 254.30 | 256.00 | 252.29 | 200,332 |
| 2026-05-14 | 258.00 | 259.00 | 252.00 | 256.50 | 252.78 | 72,503 |
| 2026-05-13 | 259.00 | 259.00 | 257.00 | 257.00 | 249.58 | 189,117 |
| 2026-05-12 | 254.00 | 259.00 | 254.00 | 257.00 | 249.58 | 417,993 |
| 2026-05-11 | 256.00 | 259.00 | 254.00 | 256.50 | 249.09 | 185,784 |
| 2026-05-08 | 257.00 | 259.00 | 254.00 | 255.00 | 247.63 | 486,122 |
| 2026-05-07 | 258.00 | 259.00 | 255.00 | 256.00 | 248.60 | 160,068 |
| 2026-05-06 | 255.00 | 257.70 | 254.00 | 256.00 | 248.60 | 649,678 |
| 2026-05-05 | 253.00 | 254.00 | 250.00 | 254.00 | 246.66 | 121,106 |
| 2026-05-01 | 254.00 | 254.00 | 251.18 | 254.00 | 246.66 | 61,784 |
| 2026-04-30 | 251.00 | 254.00 | 250.00 | 251.00 | 243.75 | 166,814 |
| 2026-04-29 | 251.00 | 253.00 | 250.00 | 251.00 | 243.75 | 48,225 |
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.