BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 205.00 | 206.00 | 203.00 | 206.00 | 185.98 | 156,458 |
| 2024-11-21 | 202.00 | 205.00 | 200.17 | 204.00 | 184.18 | 237,624 |
| 2024-11-20 | 200.00 | 205.00 | 200.00 | 205.00 | 183.28 | 439,196 |
| 2024-11-19 | 201.00 | 204.28 | 199.51 | 204.00 | 182.38 | 278,551 |
| 2024-11-18 | 200.00 | 203.49 | 199.75 | 203.00 | 181.49 | 313,648 |
| 2024-11-15 | 203.34 | 204.00 | 201.00 | 203.00 | 181.49 | 213,691 |
| 2024-11-14 | 202.00 | 202.00 | 200.00 | 202.00 | 180.59 | 291,412 |
| 2024-11-13 | 201.00 | 202.00 | 199.71 | 201.00 | 179.70 | 241,003 |
| 2024-11-12 | 199.00 | 201.00 | 198.58 | 200.00 | 178.81 | 346,222 |
| 2024-11-11 | 199.00 | 201.00 | 196.01 | 200.00 | 178.81 | 258,910 |
| 2024-11-08 | 197.00 | 198.50 | 194.00 | 197.00 | 176.12 | 111,453 |
| 2024-11-07 | 197.00 | 198.00 | 194.00 | 196.50 | 175.68 | 218,408 |
| 2024-11-06 | 192.00 | 197.00 | 192.00 | 197.00 | 176.12 | 211,146 |
| 2024-11-05 | 189.50 | 190.50 | 189.00 | 190.00 | 169.87 | 214,052 |
| 2024-11-04 | 189.50 | 190.50 | 189.00 | 190.50 | 170.31 | 295,863 |
| 2024-11-01 | 189.00 | 190.50 | 189.00 | 189.75 | 169.64 | 407,535 |
| 2024-10-31 | 189.00 | 190.00 | 189.00 | 190.00 | 169.87 | 320,806 |
| 2024-10-30 | 189.50 | 190.50 | 189.08 | 189.50 | 169.42 | 328,069 |
| 2024-10-29 | 190.00 | 191.00 | 189.30 | 189.50 | 169.42 | 426,312 |
| 2024-10-28 | 191.50 | 191.50 | 189.50 | 190.00 | 169.87 | 414,075 |
| 2024-10-25 | 190.00 | 190.50 | 189.76 | 190.00 | 169.87 | 366,418 |
| 2024-10-24 | 189.50 | 190.50 | 189.31 | 190.50 | 170.31 | 100,067 |
| 2024-10-23 | 190.00 | 191.00 | 189.38 | 190.00 | 169.87 | 397,956 |
| 2024-10-22 | 191.00 | 192.47 | 189.50 | 189.50 | 169.42 | 569,762 |
| 2024-10-21 | 192.50 | 193.50 | 191.00 | 191.00 | 170.76 | 390,417 |
| 2024-10-18 | 194.00 | 194.28 | 191.00 | 193.00 | 172.55 | 292,970 |
| 2024-10-17 | 193.50 | 193.75 | 192.00 | 193.00 | 172.55 | 279,982 |
| 2024-10-16 | 193.00 | 194.00 | 192.00 | 192.00 | 171.65 | 454,051 |
| 2024-10-15 | 193.50 | 196.00 | 192.11 | 194.00 | 173.44 | 339,453 |
| 2024-10-14 | 194.00 | 195.00 | 191.50 | 193.50 | 172.99 | 369,351 |
| 2024-10-11 | 194.00 | 195.00 | 191.50 | 194.50 | 173.89 | 348,623 |
| 2024-10-10 | 191.00 | 194.50 | 191.00 | 193.00 | 172.55 | 73,485 |
| 2024-10-09 | 191.50 | 193.00 | 191.30 | 191.50 | 171.21 | 406,235 |
| 2024-10-08 | 192.00 | 195.00 | 192.00 | 192.50 | 172.10 | 186,075 |
| 2024-10-07 | 194.00 | 196.00 | 192.77 | 193.50 | 172.99 | 220,919 |
| 2024-10-04 | 192.00 | 195.00 | 191.00 | 194.50 | 173.89 | 102,378 |
| 2024-10-03 | 193.50 | 196.00 | 192.74 | 193.50 | 172.99 | 196,038 |
| 2024-10-02 | 194.00 | 196.00 | 192.05 | 194.00 | 173.44 | 195,001 |
| 2024-10-01 | 193.00 | 194.50 | 192.50 | 193.00 | 172.55 | 182,761 |
| 2024-09-30 | 193.00 | 197.00 | 193.00 | 194.00 | 173.44 | 140,582 |
| 2024-09-27 | 193.50 | 195.16 | 193.00 | 193.00 | 172.55 | 143,079 |
| 2024-09-26 | 193.00 | 195.50 | 193.00 | 193.00 | 172.55 | 355,285 |
| 2024-09-25 | 193.50 | 196.00 | 192.50 | 193.50 | 172.99 | 126,352 |
| 2024-09-24 | 194.00 | 198.50 | 194.00 | 194.00 | 173.44 | 99,536 |
| 2024-09-23 | 196.00 | 197.50 | 193.74 | 196.50 | 175.68 | 70,984 |
| 2024-09-20 | 195.50 | 199.00 | 194.50 | 196.50 | 175.68 | 146,343 |
| 2024-09-19 | 199.00 | 199.00 | 195.21 | 197.75 | 176.79 | 86,467 |
| 2024-09-18 | 195.50 | 196.00 | 193.85 | 195.50 | 174.78 | 63,710 |
| 2024-09-17 | 193.50 | 197.63 | 193.00 | 196.00 | 175.23 | 128,118 |
| 2024-09-16 | 193.50 | 196.00 | 192.50 | 194.00 | 173.44 | 47,374 |
| 2024-09-13 | 194.00 | 196.25 | 192.50 | 195.50 | 174.78 | 118,938 |
| 2024-09-12 | 193.00 | 197.00 | 188.00 | 194.50 | 173.89 | 75,963 |
| 2024-09-11 | 195.00 | 195.42 | 193.39 | 195.00 | 174.34 | 73,304 |
| 2024-09-10 | 195.00 | 195.53 | 193.00 | 194.00 | 173.44 | 68,728 |
| 2024-09-09 | 193.00 | 196.00 | 193.00 | 193.50 | 172.99 | 25,394 |
| 2024-09-06 | 193.50 | 196.50 | 193.00 | 193.00 | 172.55 | 57,214 |
| 2024-09-05 | 194.50 | 197.50 | 193.00 | 194.50 | 173.89 | 109,590 |
| 2024-09-04 | 195.50 | 197.50 | 193.54 | 195.50 | 174.78 | 43,409 |
| 2024-09-03 | 197.00 | 198.06 | 195.00 | 197.00 | 176.12 | 201,009 |
| 2024-09-02 | 194.00 | 198.50 | 194.00 | 197.75 | 176.79 | 78,506 |
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.