BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 252.00 | 253.00 | 250.00 | 250.00 | 242.78 | 85,029 |
| 2026-04-27 | 251.00 | 253.00 | 249.00 | 251.00 | 243.75 | 46,160 |
| 2026-04-24 | 251.00 | 253.00 | 248.48 | 250.00 | 242.78 | 48,920 |
| 2026-04-23 | 250.00 | 253.00 | 248.00 | 250.50 | 243.26 | 154,838 |
| 2026-04-22 | 251.00 | 253.00 | 247.00 | 250.00 | 242.78 | 152,607 |
| 2026-04-21 | 251.00 | 252.00 | 250.00 | 251.00 | 243.75 | 61,236 |
| 2026-04-20 | 249.00 | 252.00 | 248.00 | 250.00 | 242.78 | 104,436 |
| 2026-04-17 | 251.00 | 252.00 | 249.10 | 250.00 | 242.78 | 448,524 |
| 2026-04-16 | 250.00 | 251.00 | 248.00 | 248.00 | 240.84 | 286,741 |
| 2026-04-15 | 247.00 | 250.00 | 247.00 | 249.00 | 241.81 | 218,797 |
| 2026-04-14 | 249.00 | 249.50 | 246.00 | 247.00 | 239.86 | 234,750 |
| 2026-04-13 | 247.00 | 248.00 | 240.00 | 247.00 | 239.86 | 212,287 |
| 2026-04-10 | 249.00 | 249.00 | 244.00 | 248.00 | 240.84 | 106,367 |
| 2026-04-09 | 249.00 | 249.00 | 244.00 | 246.00 | 238.89 | 122,946 |
| 2026-04-08 | 251.00 | 251.00 | 244.00 | 244.00 | 236.95 | 200,098 |
| 2026-04-07 | 240.00 | 243.00 | 235.00 | 239.00 | 232.10 | 147,211 |
| 2026-04-02 | 237.00 | 240.00 | 235.00 | 236.00 | 229.18 | 97,183 |
| 2026-04-01 | 237.00 | 242.00 | 235.00 | 237.00 | 230.15 | 109,691 |
| 2026-03-31 | 230.00 | 237.92 | 230.00 | 235.00 | 228.21 | 90,553 |
| 2026-03-30 | 231.00 | 238.00 | 230.00 | 234.00 | 227.24 | 133,306 |
| 2026-03-27 | 234.00 | 240.00 | 232.00 | 232.00 | 225.30 | 83,382 |
| 2026-03-26 | 235.00 | 242.00 | 234.00 | 235.00 | 228.21 | 34,086 |
| 2026-03-25 | 235.00 | 242.00 | 234.64 | 235.00 | 228.21 | 66,712 |
| 2026-03-24 | 234.00 | 242.00 | 234.00 | 234.00 | 227.24 | 44,238 |
| 2026-03-23 | 235.00 | 241.00 | 230.80 | 234.00 | 227.24 | 191,433 |
| 2026-03-20 | 237.00 | 242.00 | 233.84 | 237.00 | 230.15 | 91,766 |
| 2026-03-19 | 234.00 | 242.00 | 234.00 | 237.50 | 230.64 | 21,013 |
| 2026-03-18 | 243.00 | 244.00 | 236.00 | 240.00 | 233.07 | 117,456 |
| 2026-03-17 | 242.00 | 244.00 | 235.00 | 240.00 | 233.07 | 123,380 |
| 2026-03-16 | 236.00 | 243.00 | 236.00 | 239.50 | 232.58 | 83,656 |
| 2026-03-13 | 237.00 | 243.00 | 236.75 | 238.50 | 231.61 | 30,348 |
| 2026-03-12 | 238.00 | 243.00 | 235.00 | 239.00 | 232.10 | 90,564 |
| 2026-03-11 | 235.00 | 243.00 | 235.00 | 237.50 | 230.64 | 33,562 |
| 2026-03-10 | 237.00 | 245.00 | 235.00 | 238.50 | 231.61 | 65,130 |
| 2026-03-09 | 230.00 | 241.00 | 230.00 | 237.00 | 230.15 | 79,314 |
| 2026-03-06 | 236.00 | 243.00 | 234.70 | 237.00 | 230.15 | 112,314 |
| 2026-03-05 | 243.00 | 245.00 | 236.51 | 237.50 | 230.64 | 109,810 |
| 2026-03-04 | 240.00 | 244.00 | 233.00 | 238.50 | 231.61 | 57,390 |
| 2026-03-03 | 236.00 | 243.00 | 230.00 | 235.00 | 228.21 | 121,542 |
| 2026-03-02 | 243.00 | 244.00 | 235.28 | 241.00 | 234.04 | 110,089 |
| 2026-02-27 | 241.00 | 244.00 | 237.00 | 242.00 | 235.01 | 57,305 |
| 2026-02-26 | 243.00 | 244.00 | 239.00 | 241.00 | 234.04 | 61,854 |
| 2026-02-25 | 241.00 | 244.00 | 238.00 | 242.00 | 235.01 | 62,202 |
| 2026-02-24 | 240.00 | 241.00 | 236.00 | 239.00 | 232.10 | 68,100 |
| 2026-02-23 | 237.00 | 241.00 | 237.00 | 239.00 | 232.10 | 124,740 |
| 2026-02-20 | 238.00 | 242.00 | 238.00 | 240.50 | 233.55 | 115,522 |
| 2026-02-19 | 239.00 | 242.00 | 236.00 | 239.00 | 232.10 | 62,727 |
| 2026-02-18 | 238.00 | 242.00 | 235.43 | 239.50 | 232.58 | 67,873 |
| 2026-02-17 | 238.00 | 240.00 | 235.31 | 237.00 | 230.15 | 102,593 |
| 2026-02-16 | 236.00 | 240.00 | 234.91 | 236.00 | 229.18 | 120,506 |
| 2026-02-13 | 234.00 | 240.00 | 234.00 | 236.00 | 229.18 | 180,438 |
| 2026-02-12 | 239.00 | 240.00 | 234.00 | 236.00 | 229.18 | 188,888 |
| 2026-02-11 | 241.00 | 244.00 | 240.00 | 241.50 | 231.08 | 138,196 |
| 2026-02-10 | 244.00 | 244.00 | 240.00 | 242.50 | 232.03 | 222,152 |
| 2026-02-09 | 238.00 | 244.00 | 237.55 | 242.00 | 231.55 | 249,655 |
| 2026-02-06 | 237.00 | 238.00 | 234.30 | 238.00 | 227.73 | 71,144 |
| 2026-02-05 | 236.00 | 237.96 | 235.00 | 237.00 | 226.77 | 87,850 |
| 2026-02-04 | 236.00 | 238.52 | 233.00 | 236.00 | 225.81 | 63,879 |
| 2026-02-03 | 237.00 | 237.00 | 232.00 | 237.00 | 226.77 | 82,937 |
| 2026-02-02 | 233.00 | 237.00 | 231.25 | 237.00 | 226.77 | 406,694 |
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.