BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 287.00 | 287.00 | 283.79 | 286.00 | 286.00 | 251,442 |
| 2026-10-15 | 286.00 | 286.00 | 281.55 | 286.00 | 286.00 | 146,299 |
| 2026-10-14 | 284.00 | 286.00 | 283.00 | 285.00 | 285.00 | 137,024 |
| 2026-10-13 | 286.00 | 286.00 | 282.00 | 285.00 | 285.00 | 101,895 |
| 2026-10-12 | 283.00 | 285.00 | 280.00 | 284.00 | 284.00 | 235,823 |
| 2026-10-09 | 281.00 | 284.00 | 280.60 | 283.00 | 283.00 | 75,579 |
| 2026-10-08 | 282.00 | 283.00 | 279.00 | 281.00 | 281.00 | 188,739 |
| 2026-10-07 | 283.00 | 283.00 | 279.00 | 281.00 | 281.00 | 154,386 |
| 2026-10-06 | 283.00 | 284.00 | 280.42 | 283.00 | 283.00 | 282,865 |
| 2026-10-05 | 282.00 | 284.00 | 277.75 | 279.00 | 279.00 | 132,617 |
| 2026-10-02 | 278.00 | 282.00 | 276.19 | 279.00 | 279.00 | 161,099 |
| 2026-10-01 | 280.00 | 283.00 | 276.00 | 276.00 | 276.00 | 130,099 |
| 2026-09-30 | 279.00 | 284.00 | 278.00 | 278.00 | 278.00 | 89,470 |
| 2026-09-29 | 279.00 | 284.00 | 278.00 | 280.00 | 280.00 | 112,110 |
| 2026-09-28 | 282.00 | 284.00 | 279.00 | 279.00 | 279.00 | 240,895 |
| 2026-09-25 | 282.00 | 282.00 | 279.00 | 282.00 | 282.00 | 260,378 |
| 2026-09-24 | 279.00 | 284.00 | 278.00 | 279.00 | 279.00 | 183,493 |
| 2026-09-23 | 282.00 | 285.00 | 279.00 | 281.00 | 281.00 | 234,820 |
| 2026-09-22 | 282.00 | 285.00 | 278.00 | 282.00 | 282.00 | 252,530 |
| 2026-09-21 | 280.00 | 284.00 | 279.57 | 280.00 | 280.00 | 161,794 |
| 2026-09-18 | 281.00 | 284.00 | 279.00 | 279.00 | 279.00 | 228,998 |
Page 1 of 1 · 21 trading days
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.