BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 197.00 | 198.00 | 192.00 | 196.50 | 179.37 | 113,847 |
| 2025-05-15 | 196.50 | 198.94 | 195.15 | 197.00 | 179.82 | 111,320 |
| 2025-05-14 | 197.00 | 198.00 | 193.00 | 198.00 | 180.74 | 46,703 |
| 2025-05-13 | 198.00 | 199.00 | 193.50 | 198.00 | 180.74 | 39,277 |
| 2025-05-12 | 196.50 | 198.00 | 195.65 | 198.00 | 180.74 | 43,613 |
| 2025-05-09 | 193.00 | 196.50 | 191.75 | 194.50 | 177.54 | 61,957 |
| 2025-05-08 | 193.00 | 196.50 | 192.31 | 193.00 | 176.17 | 111,228 |
| 2025-05-07 | 194.85 | 196.50 | 191.50 | 192.75 | 175.95 | 46,924 |
| 2025-05-06 | 194.00 | 197.00 | 190.50 | 196.00 | 178.91 | 206,103 |
| 2025-05-02 | 194.50 | 197.00 | 190.27 | 197.00 | 179.82 | 79,583 |
| 2025-05-01 | 194.00 | 194.50 | 189.18 | 194.50 | 177.54 | 88,711 |
| 2025-04-30 | 190.32 | 194.00 | 189.30 | 191.25 | 174.58 | 60,482 |
| 2025-04-29 | 190.81 | 194.00 | 189.67 | 190.75 | 174.12 | 10,936,607 |
| 2025-04-28 | 190.00 | 194.00 | 188.50 | 190.00 | 173.43 | 86,236 |
| 2025-04-25 | 191.50 | 193.50 | 189.75 | 190.00 | 173.43 | 105,205 |
| 2025-04-24 | 194.00 | 194.00 | 188.50 | 191.25 | 174.58 | 64,212 |
| 2025-04-23 | 191.00 | 192.22 | 190.81 | 191.00 | 174.35 | 68,120 |
| 2025-04-22 | 192.00 | 193.00 | 186.50 | 193.00 | 176.17 | 61,783 |
| 2025-04-17 | 190.00 | 192.00 | 186.00 | 190.00 | 173.43 | 85,767 |
| 2025-04-16 | 191.90 | 192.00 | 187.50 | 189.00 | 172.52 | 68,235 |
| 2025-04-15 | 192.00 | 192.00 | 188.50 | 192.00 | 175.26 | 40,443 |
| 2025-04-14 | 189.00 | 195.35 | 188.50 | 192.50 | 175.72 | 64,582 |
| 2025-04-11 | 188.00 | 193.00 | 186.00 | 189.00 | 172.52 | 132,872 |
| 2025-04-10 | 188.00 | 195.95 | 187.00 | 188.00 | 171.61 | 68,676 |
| 2025-04-09 | 185.00 | 187.00 | 179.50 | 183.00 | 165.22 | 43,729 |
| 2025-04-08 | 178.50 | 188.45 | 178.50 | 186.00 | 167.93 | 95,203 |
| 2025-04-07 | 182.00 | 184.50 | 169.88 | 179.50 | 162.06 | 287,517 |
| 2025-04-04 | 189.00 | 190.46 | 183.00 | 184.00 | 166.12 | 228,739 |
| 2025-04-03 | 195.00 | 197.80 | 191.00 | 192.00 | 173.35 | 334,201 |
| 2025-04-02 | 200.00 | 201.00 | 196.50 | 200.00 | 180.57 | 187,003 |
| 2025-04-01 | 201.00 | 202.00 | 198.71 | 201.00 | 181.47 | 156,934 |
| 2025-03-31 | 196.00 | 199.00 | 195.73 | 198.00 | 178.76 | 126,489 |
| 2025-03-28 | 199.00 | 202.12 | 198.50 | 199.00 | 179.66 | 137,036 |
| 2025-03-27 | 200.00 | 203.00 | 198.00 | 200.00 | 180.57 | 244,384 |
| 2025-03-26 | 203.00 | 204.00 | 198.50 | 201.00 | 181.47 | 180,268 |
| 2025-03-25 | 201.00 | 203.00 | 199.00 | 201.00 | 181.47 | 73,891 |
| 2025-03-24 | 200.00 | 203.18 | 197.17 | 203.00 | 183.28 | 137,818 |
| 2025-03-21 | 198.00 | 199.96 | 195.50 | 196.50 | 177.41 | 504,757 |
| 2025-03-20 | 201.00 | 202.00 | 199.29 | 201.00 | 181.47 | 256,992 |
| 2025-03-19 | 194.50 | 201.00 | 194.50 | 201.00 | 181.47 | 108,836 |
| 2025-03-18 | 198.50 | 199.50 | 196.68 | 197.50 | 178.31 | 231,870 |
| 2025-03-17 | 198.50 | 199.00 | 195.00 | 198.00 | 178.76 | 151,378 |
| 2025-03-14 | 199.00 | 202.00 | 194.83 | 198.50 | 179.21 | 188,026 |
| 2025-03-13 | 198.00 | 201.00 | 196.00 | 199.00 | 179.66 | 62,773 |
| 2025-03-12 | 198.00 | 203.00 | 198.00 | 201.00 | 181.47 | 35,132 |
| 2025-03-11 | 205.00 | 205.00 | 198.00 | 201.00 | 181.47 | 77,373 |
| 2025-03-10 | 200.00 | 205.00 | 200.00 | 202.00 | 182.37 | 53,570 |
| 2025-03-07 | 201.00 | 209.22 | 200.00 | 203.00 | 183.28 | 273,058 |
| 2025-03-06 | 203.00 | 209.00 | 202.90 | 207.00 | 186.89 | 100,762 |
| 2025-03-05 | 207.00 | 210.00 | 205.00 | 207.00 | 186.89 | 127,505 |
| 2025-03-04 | 206.00 | 210.00 | 205.48 | 210.00 | 189.60 | 70,087 |
| 2025-03-03 | 209.00 | 210.00 | 207.00 | 208.00 | 187.79 | 397,088 |
| 2025-02-28 | 208.00 | 210.00 | 206.10 | 208.00 | 187.79 | 420,596 |
| 2025-02-27 | 207.00 | 210.00 | 205.00 | 208.00 | 187.79 | 75,735 |
| 2025-02-26 | 209.00 | 210.00 | 207.00 | 209.00 | 188.69 | 642,277 |
| 2025-02-25 | 208.00 | 211.00 | 207.00 | 208.00 | 187.79 | 353,832 |
| 2025-02-24 | 208.00 | 210.19 | 208.00 | 210.00 | 189.60 | 391,371 |
| 2025-02-21 | 209.00 | 210.00 | 208.00 | 209.00 | 188.69 | 273,846 |
| 2025-02-20 | 210.00 | 211.00 | 209.00 | 211.00 | 190.50 | 255,994 |
| 2025-02-19 | 210.00 | 213.01 | 208.00 | 211.00 | 190.50 | 288,824 |
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.