BlackRock American Income Trust Ord historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	203.00	205.00	201.46	204.00	163.00	41,301
2022-01-17	203.00	206.00	198.50	205.00	163.80	59,052
2022-01-14	203.00	203.00	199.50	200.00	159.81	29,704
2022-01-13	201.00	205.00	201.00	203.00	162.21	60,260
2022-01-12	204.00	205.00	199.50	199.50	159.41	63,379
2022-01-11	201.00	204.50	200.00	201.00	160.61	154,499
2022-01-10	203.00	206.00	199.50	200.00	159.81	206,940
2022-01-07	203.00	206.00	203.00	203.50	162.60	84,159
2022-01-06	202.00	206.00	200.86	205.00	163.80	212,702
2022-01-05	201.00	205.00	200.44	204.00	163.00	49,983
2022-01-04	202.00	207.00	201.00	202.50	161.81	73,256
2021-12-31	207.00	207.00	202.00	203.25	162.40	18,744
2021-12-30	203.33	203.33	201.00	201.00	160.61	20,042
2021-12-29	197.50	204.00	194.50	201.00	160.61	105,476
2021-12-24	198.00	198.00	196.25	196.25	156.81	9,447
2021-12-23	197.00	198.00	195.50	197.75	158.01	66,182
2021-12-22	196.00	197.50	195.76	197.00	157.41	31,026
2021-12-21	192.00	198.96	192.00	197.00	157.41	102,008
2021-12-20	197.50	198.00	192.94	196.00	156.61	112,548
2021-12-17	194.50	199.50	194.00	195.00	155.81	53,544
2021-12-16	197.00	199.80	193.50	197.75	158.01	106,145
2021-12-15	197.50	200.00	193.50	197.75	158.01	107,533
2021-12-14	196.50	199.50	195.50	196.75	157.21	18,137
2021-12-13	199.50	200.00	194.50	194.50	155.41	44,745
2021-12-10	198.50	199.50	196.50	197.75	158.01	70,293
2021-12-09	199.00	200.00	197.45	197.50	157.81	53,732
2021-12-08	198.50	201.00	198.00	198.75	158.81	64,478
2021-12-07	198.50	200.28	197.00	199.50	159.41	138,988
2021-12-06	201.00	201.00	196.50	201.00	160.61	80,705
2021-12-03	198.00	198.00	196.50	197.00	157.41	40,110
2021-12-02	194.50	199.00	193.50	196.50	157.01	219,539
2021-12-01	197.50	200.00	195.50	199.25	159.21	72,796
2021-11-30	195.00	198.25	194.50	196.50	157.01	45,378
2021-11-29	198.00	200.00	194.50	199.00	159.01	85,876
2021-11-26	197.00	197.50	191.96	197.50	157.81	128,475
2021-11-25	202.00	203.38	200.25	201.00	160.61	28,586
2021-11-24	204.00	205.00	201.00	202.00	159.81	60,225
2021-11-23	203.00	206.00	201.50	205.00	162.18	84,629
2021-11-22	206.00	206.00	201.00	204.00	161.39	68,620
2021-11-19	206.00	209.00	202.05	202.50	160.20	104,970
2021-11-18	206.00	206.00	200.24	201.00	159.02	135,117
2021-11-17	202.00	204.32	201.00	201.50	159.41	71,412
2021-11-16	203.00	206.00	202.00	203.00	160.60	46,939
2021-11-15	201.00	203.75	201.00	201.00	159.02	54,026
2021-11-12	202.00	204.00	197.50	203.50	160.99	81,981
2021-11-11	206.00	206.30	199.00	199.00	157.43	157,260
2021-11-10	206.00	207.00	202.00	206.00	162.97	78,920
2021-11-09	206.00	207.00	203.00	203.50	160.99	106,590
2021-11-08	203.00	207.00	201.36	203.50	160.99	152,227
2021-11-05	202.00	205.00	199.20	200.00	158.23	187,039
2021-11-04	199.50	200.00	196.50	199.25	157.63	156,274
2021-11-03	199.00	199.50	197.33	199.00	157.43	178,355
2021-11-02	199.00	199.00	198.50	198.75	157.24	90,646
2021-11-01	199.00	199.00	196.50	198.50	157.04	77,997
2021-10-29	198.50	198.50	196.50	198.25	156.84	29,450
2021-10-28	196.00	198.50	195.75	197.00	155.85	69,630
2021-10-27	196.00	197.50	195.00	196.25	155.26	67,049
2021-10-26	195.00	197.00	194.10	197.00	155.85	94,536
2021-10-25	193.65	195.00	189.50	194.50	153.87	31,823
2021-10-22	193.50	194.76	193.26	194.00	153.48	58,362

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.