BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 204.00 | 205.00 | 202.00 | 203.00 | 188.24 | 94,568 |
| 2025-08-08 | 202.00 | 204.00 | 201.00 | 202.50 | 187.78 | 66,498 |
| 2025-08-07 | 201.00 | 203.00 | 199.00 | 201.00 | 186.39 | 75,978 |
| 2025-08-06 | 202.00 | 204.00 | 200.00 | 202.00 | 187.31 | 57,316 |
| 2025-08-05 | 198.00 | 201.16 | 198.00 | 201.00 | 186.39 | 66,394 |
| 2025-08-04 | 200.00 | 204.00 | 199.00 | 200.00 | 185.46 | 140,237 |
| 2025-08-01 | 203.00 | 203.00 | 198.00 | 201.00 | 186.39 | 47,054 |
| 2025-07-31 | 204.00 | 205.00 | 199.50 | 204.00 | 189.17 | 79,193 |
| 2025-07-30 | 201.00 | 204.00 | 198.50 | 201.00 | 186.39 | 70,072 |
| 2025-07-29 | 201.00 | 203.00 | 200.00 | 201.50 | 186.85 | 841,986 |
| 2025-07-28 | 201.00 | 203.00 | 198.92 | 201.50 | 186.85 | 36,321 |
| 2025-07-25 | 202.00 | 203.00 | 200.32 | 201.00 | 186.39 | 53,151 |
| 2025-07-24 | 201.00 | 202.10 | 198.50 | 201.50 | 186.85 | 58,424 |
| 2025-07-23 | 199.85 | 203.00 | 198.50 | 199.75 | 185.23 | 32,011 |
| 2025-07-22 | 201.00 | 203.00 | 198.50 | 199.00 | 184.53 | 47,434 |
| 2025-07-21 | 200.00 | 202.00 | 198.00 | 199.00 | 184.53 | 125,246 |
| 2025-07-18 | 198.50 | 203.00 | 197.50 | 198.50 | 184.07 | 55,047 |
| 2025-07-17 | 199.00 | 201.00 | 198.76 | 200.50 | 185.92 | 106,316 |
| 2025-07-16 | 198.50 | 200.00 | 194.50 | 198.00 | 183.61 | 129,489 |
| 2025-07-15 | 198.00 | 201.00 | 196.08 | 201.00 | 186.39 | 251,022 |
| 2025-07-14 | 196.00 | 198.00 | 195.00 | 197.00 | 182.68 | 201,836 |
| 2025-07-11 | 196.50 | 198.50 | 194.62 | 197.00 | 182.68 | 29,680 |
| 2025-07-10 | 195.00 | 198.00 | 195.00 | 197.50 | 183.14 | 196,544 |
| 2025-07-09 | 197.50 | 198.00 | 195.00 | 195.75 | 181.52 | 86,733 |
| 2025-07-08 | 199.50 | 199.50 | 192.50 | 196.50 | 182.21 | 123,511 |
| 2025-07-07 | 198.00 | 199.50 | 193.00 | 197.50 | 183.14 | 537,705 |
| 2025-07-04 | 196.50 | 198.50 | 194.54 | 195.50 | 181.29 | 77,134 |
| 2025-07-03 | 194.50 | 197.75 | 193.00 | 197.50 | 183.14 | 256,485 |
| 2025-07-02 | 194.50 | 196.00 | 192.50 | 195.50 | 181.29 | 25,625 |
| 2025-07-01 | 194.50 | 199.00 | 191.50 | 194.00 | 179.90 | 250,873 |
| 2025-06-30 | 194.50 | 197.00 | 193.18 | 194.00 | 179.90 | 58,568 |
| 2025-06-27 | 196.00 | 198.00 | 194.50 | 195.00 | 180.82 | 40,791 |
| 2025-06-26 | 198.00 | 198.00 | 191.50 | 195.25 | 181.05 | 101,351 |
| 2025-06-25 | 198.00 | 198.00 | 190.50 | 193.50 | 179.43 | 793,607 |
| 2025-06-24 | 196.00 | 198.00 | 193.69 | 195.00 | 180.82 | 56,620 |
| 2025-06-23 | 193.00 | 196.00 | 189.50 | 195.00 | 180.82 | 196,440 |
| 2025-06-20 | 191.00 | 199.00 | 187.00 | 199.00 | 184.53 | 352,625 |
| 2025-06-19 | 192.00 | 192.00 | 186.50 | 190.00 | 176.19 | 93,811 |
| 2025-06-18 | 190.00 | 191.00 | 186.50 | 190.00 | 176.19 | 65,583 |
| 2025-06-17 | 191.00 | 192.00 | 186.00 | 189.00 | 175.26 | 146,693 |
| 2025-06-16 | 187.50 | 193.00 | 187.50 | 190.00 | 176.19 | 209,812 |
| 2025-06-13 | 189.50 | 190.00 | 188.00 | 189.50 | 175.72 | 72,706 |
| 2025-06-12 | 191.59 | 193.50 | 187.50 | 192.25 | 178.27 | 178,589 |
| 2025-06-11 | 187.00 | 193.50 | 187.00 | 193.00 | 178.97 | 102,611 |
| 2025-06-10 | 192.00 | 193.50 | 187.00 | 192.00 | 178.04 | 132,193 |
| 2025-06-09 | 189.00 | 194.50 | 188.00 | 190.00 | 176.19 | 131,951 |
| 2025-06-06 | 191.00 | 194.50 | 189.00 | 190.00 | 176.19 | 158,152 |
| 2025-06-05 | 190.00 | 195.50 | 189.56 | 190.00 | 176.19 | 87,993 |
| 2025-06-04 | 194.00 | 199.50 | 194.00 | 194.00 | 177.09 | 57,752 |
| 2025-06-03 | 199.50 | 199.50 | 193.00 | 194.50 | 177.54 | 63,923 |
| 2025-06-02 | 200.00 | 200.00 | 195.00 | 196.00 | 178.91 | 23,025 |
| 2025-05-30 | 194.00 | 198.50 | 194.00 | 198.50 | 181.19 | 35,587 |
| 2025-05-29 | 194.00 | 199.50 | 193.00 | 193.00 | 176.17 | 23,288 |
| 2025-05-28 | 195.00 | 198.50 | 193.22 | 193.50 | 176.63 | 33,867 |
| 2025-05-27 | 193.50 | 198.50 | 192.00 | 193.00 | 176.17 | 139,932 |
| 2025-05-23 | 195.69 | 197.00 | 190.50 | 193.00 | 176.17 | 48,952 |
| 2025-05-22 | 198.50 | 198.50 | 190.50 | 198.50 | 181.19 | 22,402 |
| 2025-05-21 | 194.00 | 198.00 | 190.50 | 194.00 | 177.09 | 38,859 |
| 2025-05-20 | 191.50 | 197.00 | 191.50 | 196.00 | 178.91 | 83,756 |
| 2025-05-19 | 196.00 | 197.90 | 192.00 | 195.00 | 178.00 | 116,424 |
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.