BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 205.00 | 207.00 | 201.00 | 206.00 | 166.18 | 74,364 |
| 2022-04-11 | 200.00 | 204.00 | 199.99 | 204.00 | 164.57 | 55,501 |
| 2022-04-08 | 203.00 | 205.00 | 200.00 | 205.00 | 165.38 | 106,000 |
| 2022-04-07 | 201.00 | 203.00 | 199.50 | 202.00 | 162.96 | 96,266 |
| 2022-04-06 | 205.00 | 205.80 | 201.00 | 201.50 | 162.55 | 138,437 |
| 2022-04-05 | 206.00 | 210.00 | 204.00 | 205.50 | 165.78 | 179,515 |
| 2022-04-04 | 209.00 | 211.00 | 204.00 | 206.00 | 166.18 | 221,147 |
| 2022-04-01 | 211.00 | 211.00 | 203.60 | 207.00 | 166.99 | 859,781 |
| 2022-03-31 | 211.00 | 211.00 | 207.40 | 209.00 | 168.61 | 199,866 |
| 2022-03-30 | 208.00 | 212.00 | 208.00 | 210.00 | 167.80 | 67,976 |
| 2022-03-29 | 211.00 | 212.00 | 207.00 | 212.00 | 169.40 | 71,368 |
| 2022-03-28 | 209.00 | 210.00 | 206.94 | 208.00 | 166.20 | 139,344 |
| 2022-03-25 | 211.00 | 212.00 | 204.00 | 206.00 | 164.60 | 121,856 |
| 2022-03-24 | 210.00 | 212.00 | 204.00 | 212.00 | 169.40 | 183,114 |
| 2022-03-23 | 206.00 | 210.00 | 205.00 | 210.00 | 167.80 | 150,874 |
| 2022-03-22 | 209.00 | 209.00 | 203.00 | 207.50 | 165.80 | 144,139 |
| 2022-03-21 | 208.00 | 210.00 | 206.00 | 209.00 | 167.00 | 222,191 |
| 2022-03-18 | 207.00 | 209.00 | 202.00 | 207.00 | 165.40 | 53,247 |
| 2022-03-17 | 209.00 | 209.00 | 202.00 | 205.00 | 163.80 | 199,935 |
| 2022-03-16 | 203.00 | 206.53 | 203.00 | 204.00 | 163.00 | 143,120 |
| 2022-03-15 | 201.00 | 203.00 | 200.00 | 203.00 | 162.21 | 191,441 |
| 2022-03-14 | 201.00 | 202.23 | 198.00 | 200.50 | 160.21 | 189,550 |
| 2022-03-11 | 197.00 | 202.00 | 196.75 | 199.50 | 159.41 | 135,858 |
| 2022-03-10 | 196.50 | 202.00 | 191.00 | 194.25 | 155.21 | 63,014 |
| 2022-03-09 | 196.00 | 196.18 | 192.38 | 195.00 | 155.81 | 107,834 |
| 2022-03-08 | 192.00 | 193.50 | 186.96 | 191.50 | 153.02 | 136,962 |
| 2022-03-07 | 191.50 | 196.66 | 188.00 | 188.00 | 150.22 | 152,704 |
| 2022-03-04 | 196.50 | 198.30 | 194.00 | 198.00 | 158.21 | 108,492 |
| 2022-03-03 | 204.00 | 204.00 | 200.00 | 200.00 | 159.81 | 56,711 |
| 2022-03-02 | 202.00 | 204.00 | 200.73 | 202.00 | 161.41 | 43,216 |
| 2022-03-01 | 199.00 | 202.78 | 195.50 | 202.00 | 161.41 | 67,127 |
| 2022-02-28 | 198.00 | 199.25 | 196.00 | 199.00 | 159.01 | 81,041 |
| 2022-02-25 | 197.00 | 201.00 | 191.00 | 201.00 | 160.61 | 76,170 |
| 2022-02-24 | 194.50 | 195.50 | 190.00 | 193.00 | 154.21 | 177,201 |
| 2022-02-23 | 195.50 | 200.00 | 194.50 | 199.00 | 159.01 | 213,857 |
| 2022-02-22 | 196.00 | 198.50 | 194.50 | 197.00 | 157.41 | 88,782 |
| 2022-02-21 | 201.10 | 203.00 | 199.95 | 201.00 | 160.61 | 110,213 |
| 2022-02-18 | 202.00 | 202.00 | 200.00 | 202.00 | 161.41 | 63,789 |
| 2022-02-17 | 202.00 | 203.45 | 199.50 | 203.00 | 162.21 | 39,889 |
| 2022-02-16 | 198.50 | 202.00 | 197.00 | 202.00 | 161.41 | 84,269 |
| 2022-02-15 | 199.00 | 200.00 | 198.00 | 200.00 | 159.81 | 86,258 |
| 2022-02-14 | 195.00 | 199.50 | 194.50 | 199.50 | 159.41 | 70,464 |
| 2022-02-11 | 203.00 | 203.00 | 200.00 | 201.00 | 160.61 | 62,763 |
| 2022-02-10 | 199.00 | 205.00 | 199.00 | 205.00 | 163.80 | 90,553 |
| 2022-02-09 | 202.00 | 204.00 | 200.97 | 204.00 | 163.00 | 63,445 |
| 2022-02-08 | 197.00 | 205.00 | 197.00 | 202.50 | 161.81 | 64,634 |
| 2022-02-07 | 204.00 | 204.00 | 198.00 | 199.00 | 159.01 | 126,761 |
| 2022-02-04 | 196.50 | 200.00 | 196.00 | 197.50 | 157.81 | 69,232 |
| 2022-02-03 | 198.10 | 199.75 | 196.50 | 199.00 | 159.01 | 65,829 |
| 2022-02-02 | 199.00 | 202.00 | 198.00 | 199.75 | 159.61 | 47,185 |
| 2022-02-01 | 198.50 | 201.35 | 196.00 | 201.00 | 160.61 | 90,040 |
| 2022-01-31 | 195.63 | 199.00 | 192.60 | 197.50 | 157.81 | 93,008 |
| 2022-01-28 | 197.50 | 198.23 | 191.53 | 195.00 | 155.81 | 75,579 |
| 2022-01-27 | 195.00 | 198.82 | 192.00 | 196.00 | 156.61 | 159,839 |
| 2022-01-26 | 197.50 | 198.50 | 195.38 | 198.25 | 158.41 | 84,632 |
| 2022-01-25 | 195.50 | 198.50 | 193.62 | 197.50 | 157.81 | 69,119 |
| 2022-01-24 | 201.00 | 203.00 | 193.50 | 195.25 | 156.01 | 138,567 |
| 2022-01-21 | 201.00 | 204.00 | 199.00 | 199.00 | 159.01 | 78,806 |
| 2022-01-20 | 201.00 | 205.00 | 198.45 | 205.00 | 163.80 | 95,220 |
| 2022-01-19 | 201.00 | 204.00 | 197.00 | 197.00 | 157.41 | 73,265 |
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.