BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 210.00 | 213.01 | 208.00 | 211.00 | 190.50 | 288,824 |
| 2025-02-18 | 209.00 | 214.00 | 209.00 | 212.00 | 191.40 | 308,186 |
| 2025-02-17 | 209.00 | 212.00 | 209.00 | 210.00 | 189.60 | 121,309 |
| 2025-02-14 | 210.94 | 214.00 | 210.00 | 212.00 | 191.40 | 108,827 |
| 2025-02-13 | 208.00 | 214.00 | 208.00 | 212.00 | 191.40 | 50,450 |
| 2025-02-12 | 212.00 | 214.00 | 210.10 | 212.00 | 191.40 | 161,076 |
| 2025-02-11 | 211.00 | 212.16 | 208.40 | 212.00 | 191.40 | 76,878 |
| 2025-02-10 | 206.00 | 211.30 | 206.00 | 210.00 | 189.60 | 177,473 |
| 2025-02-07 | 211.00 | 212.00 | 204.00 | 210.00 | 189.60 | 65,241 |
| 2025-02-06 | 208.00 | 210.00 | 206.00 | 210.00 | 189.60 | 84,078 |
| 2025-02-05 | 207.00 | 209.00 | 204.80 | 208.00 | 187.79 | 55,800 |
| 2025-02-04 | 202.00 | 208.28 | 202.00 | 208.00 | 187.79 | 77,297 |
| 2025-02-03 | 205.00 | 208.28 | 202.61 | 207.50 | 187.34 | 73,303 |
| 2025-01-31 | 210.00 | 211.00 | 205.72 | 210.00 | 189.60 | 190,507 |
| 2025-01-30 | 210.06 | 210.49 | 207.70 | 209.00 | 188.69 | 66,430 |
| 2025-01-29 | 205.12 | 211.00 | 205.12 | 209.50 | 189.14 | 240,837 |
| 2025-01-28 | 211.00 | 211.00 | 204.00 | 209.00 | 188.69 | 336,370 |
| 2025-01-27 | 206.00 | 209.40 | 203.00 | 206.00 | 185.98 | 222,765 |
| 2025-01-24 | 214.00 | 214.00 | 208.00 | 210.00 | 189.60 | 319,806 |
| 2025-01-23 | 211.00 | 212.50 | 209.20 | 211.00 | 190.50 | 113,224 |
| 2025-01-22 | 212.00 | 213.00 | 208.84 | 213.00 | 192.30 | 57,969 |
| 2025-01-21 | 211.00 | 213.00 | 207.50 | 211.00 | 190.50 | 223,862 |
| 2025-01-20 | 213.00 | 213.00 | 210.00 | 211.00 | 190.50 | 106,021 |
| 2025-01-17 | 209.00 | 212.00 | 208.50 | 212.00 | 191.40 | 74,363 |
| 2025-01-16 | 209.00 | 209.00 | 206.00 | 207.00 | 186.89 | 142,519 |
| 2025-01-15 | 205.00 | 208.00 | 203.15 | 208.00 | 187.79 | 106,916 |
| 2025-01-14 | 204.00 | 205.00 | 202.50 | 204.00 | 184.18 | 156,815 |
| 2025-01-13 | 201.00 | 204.00 | 201.00 | 202.00 | 182.37 | 59,996 |
| 2025-01-10 | 202.00 | 204.00 | 200.00 | 202.00 | 182.37 | 131,052 |
| 2025-01-09 | 202.00 | 204.00 | 201.50 | 203.00 | 183.28 | 222,442 |
| 2025-01-08 | 201.00 | 204.00 | 201.00 | 201.00 | 181.47 | 104,867 |
| 2025-01-07 | 202.00 | 204.60 | 201.00 | 201.00 | 181.47 | 110,578 |
| 2025-01-06 | 203.00 | 203.00 | 200.60 | 203.00 | 183.28 | 125,101 |
| 2025-01-03 | 201.00 | 203.00 | 198.81 | 203.00 | 183.28 | 108,320 |
| 2025-01-02 | 196.50 | 201.00 | 196.50 | 200.00 | 180.57 | 995,627 |
| 2024-12-31 | 198.00 | 201.00 | 197.89 | 199.00 | 179.66 | 89,678 |
| 2024-12-30 | 197.50 | 202.00 | 196.73 | 198.50 | 179.21 | 71,382 |
| 2024-12-27 | 199.00 | 202.00 | 196.00 | 198.50 | 179.21 | 22,222 |
| 2024-12-24 | 199.00 | 199.00 | 195.00 | 197.50 | 178.31 | 21,433 |
| 2024-12-23 | 198.50 | 199.00 | 192.50 | 198.00 | 178.76 | 200,797 |
| 2024-12-20 | 202.00 | 202.00 | 191.00 | 198.00 | 178.76 | 260,209 |
| 2024-12-19 | 197.50 | 201.46 | 197.00 | 197.00 | 177.86 | 142,368 |
| 2024-12-18 | 204.00 | 206.00 | 200.00 | 203.00 | 183.28 | 111,503 |
| 2024-12-17 | 206.00 | 208.00 | 204.00 | 205.00 | 185.08 | 76,023 |
| 2024-12-16 | 206.00 | 209.35 | 206.00 | 208.00 | 187.79 | 35,588 |
| 2024-12-13 | 207.45 | 211.00 | 207.00 | 209.00 | 188.69 | 55,896 |
| 2024-12-12 | 206.00 | 211.00 | 206.00 | 208.00 | 187.79 | 62,011 |
| 2024-12-11 | 207.00 | 211.00 | 207.00 | 209.00 | 188.69 | 103,065 |
| 2024-12-10 | 208.00 | 211.00 | 207.13 | 208.00 | 187.79 | 62,510 |
| 2024-12-09 | 208.00 | 212.00 | 206.00 | 210.00 | 189.60 | 88,666 |
| 2024-12-06 | 210.00 | 213.00 | 208.00 | 208.00 | 187.79 | 75,167 |
| 2024-12-05 | 211.00 | 213.07 | 210.00 | 212.00 | 191.40 | 109,097 |
| 2024-12-04 | 212.00 | 214.00 | 211.00 | 212.00 | 191.40 | 81,327 |
| 2024-12-03 | 211.00 | 214.09 | 210.67 | 211.00 | 190.50 | 233,345 |
| 2024-12-02 | 212.00 | 215.00 | 209.89 | 211.00 | 190.50 | 291,044 |
| 2024-11-29 | 208.00 | 213.24 | 208.00 | 210.00 | 189.60 | 362,597 |
| 2024-11-28 | 210.00 | 210.00 | 208.58 | 210.00 | 189.60 | 82,908 |
| 2024-11-27 | 209.00 | 210.00 | 207.00 | 210.00 | 189.60 | 205,168 |
| 2024-11-26 | 209.00 | 209.00 | 207.10 | 209.00 | 188.69 | 303,982 |
| 2024-11-25 | 206.00 | 208.00 | 202.00 | 208.00 | 187.79 | 219,562 |
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.