BlackRock American Income Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-30 | 196.06 | 198.26 | 195.00 | 197.75 | 176.79 | 130,681 |
| 2024-08-29 | 195.93 | 198.50 | 194.50 | 197.50 | 176.57 | 113,807 |
| 2024-08-28 | 196.00 | 198.50 | 196.00 | 198.00 | 177.02 | 74,730 |
| 2024-08-27 | 196.50 | 199.00 | 195.00 | 197.50 | 176.57 | 102,601 |
| 2024-08-23 | 196.50 | 198.50 | 195.03 | 196.50 | 175.68 | 24,358 |
| 2024-08-22 | 196.50 | 197.50 | 195.26 | 196.50 | 175.68 | 85,854 |
| 2024-08-21 | 197.00 | 201.00 | 195.88 | 197.00 | 176.12 | 304,988 |
| 2024-08-20 | 198.00 | 201.00 | 197.72 | 198.00 | 177.02 | 78,430 |
| 2024-08-19 | 197.50 | 200.00 | 197.50 | 200.00 | 178.81 | 51,755 |
| 2024-08-16 | 198.50 | 199.34 | 196.15 | 198.00 | 177.02 | 117,873 |
| 2024-08-15 | 194.50 | 199.25 | 194.50 | 199.25 | 178.14 | 159,856 |
| 2024-08-14 | 197.00 | 199.00 | 196.00 | 198.00 | 175.23 | 107,826 |
| 2024-08-13 | 196.00 | 198.38 | 194.68 | 197.50 | 174.79 | 73,478 |
| 2024-08-12 | 198.50 | 199.02 | 196.71 | 198.50 | 175.67 | 64,379 |
| 2024-08-09 | 198.50 | 200.00 | 196.00 | 197.00 | 174.35 | 113,577 |
| 2024-08-08 | 198.00 | 198.46 | 195.00 | 197.50 | 174.79 | 74,569 |
| 2024-08-07 | 196.00 | 199.58 | 196.00 | 198.00 | 175.23 | 33,751 |
| 2024-08-06 | 196.00 | 198.50 | 195.00 | 196.75 | 174.12 | 86,208 |
| 2024-08-05 | 193.50 | 195.19 | 192.64 | 194.50 | 172.13 | 134,133 |
| 2024-08-02 | 201.00 | 202.68 | 197.50 | 198.50 | 175.67 | 220,691 |
| 2024-08-01 | 201.00 | 204.36 | 201.00 | 204.00 | 180.54 | 74,059 |
| 2024-07-31 | 202.00 | 204.00 | 201.00 | 203.00 | 179.66 | 95,041 |
| 2024-07-30 | 198.00 | 201.00 | 198.00 | 201.00 | 177.89 | 241,287 |
| 2024-07-29 | 198.50 | 199.00 | 198.00 | 199.00 | 176.12 | 299,694 |
| 2024-07-26 | 194.50 | 198.50 | 193.80 | 198.50 | 175.67 | 80,931 |
| 2024-07-25 | 195.00 | 197.00 | 194.10 | 197.00 | 174.35 | 242,916 |
| 2024-07-24 | 196.00 | 197.50 | 195.10 | 197.00 | 174.35 | 143,262 |
| 2024-07-23 | 197.00 | 198.00 | 194.00 | 197.00 | 174.35 | 104,258 |
| 2024-07-22 | 195.50 | 197.50 | 195.50 | 196.50 | 173.90 | 84,572 |
| 2024-07-19 | 197.00 | 197.00 | 194.39 | 196.50 | 173.90 | 104,916 |
| 2024-07-18 | 196.00 | 197.50 | 195.16 | 197.00 | 174.35 | 153,320 |
| 2024-07-17 | 194.50 | 198.00 | 193.98 | 195.50 | 173.02 | 435,250 |
| 2024-07-16 | 195.50 | 196.20 | 194.10 | 195.00 | 172.58 | 280,685 |
| 2024-07-15 | 194.00 | 196.50 | 193.50 | 194.50 | 172.13 | 269,447 |
| 2024-07-12 | 194.00 | 196.00 | 193.00 | 193.50 | 171.25 | 370,356 |
| 2024-07-11 | 194.00 | 195.00 | 192.92 | 195.00 | 172.58 | 174,019 |
| 2024-07-10 | 195.00 | 195.75 | 193.00 | 193.00 | 170.81 | 230,523 |
| 2024-07-09 | 195.00 | 196.50 | 193.89 | 194.00 | 171.69 | 283,766 |
| 2024-07-08 | 196.50 | 197.00 | 195.48 | 196.00 | 173.46 | 90,966 |
| 2024-07-05 | 197.00 | 199.50 | 195.00 | 196.50 | 173.90 | 30,904 |
| 2024-07-04 | 196.00 | 198.50 | 195.27 | 198.50 | 175.67 | 38,865 |
| 2024-07-03 | 195.50 | 198.50 | 195.50 | 196.00 | 173.46 | 111,085 |
| 2024-07-02 | 197.00 | 199.00 | 195.00 | 197.00 | 174.35 | 85,797 |
| 2024-07-01 | 198.00 | 200.00 | 196.00 | 196.00 | 173.46 | 91,655 |
| 2024-06-28 | 197.00 | 198.50 | 195.48 | 197.00 | 174.35 | 148,505 |
| 2024-06-27 | 197.50 | 199.00 | 195.50 | 195.50 | 173.02 | 234,909 |
| 2024-06-26 | 198.50 | 201.00 | 196.00 | 197.50 | 174.79 | 257,281 |
| 2024-06-25 | 197.00 | 198.00 | 194.82 | 198.00 | 175.23 | 138,266 |
| 2024-06-24 | 195.50 | 199.00 | 193.00 | 198.50 | 175.67 | 173,000 |
| 2024-06-21 | 195.00 | 197.08 | 192.72 | 196.50 | 173.90 | 82,367 |
| 2024-06-20 | 194.00 | 195.50 | 192.00 | 195.00 | 172.58 | 15,669 |
| 2024-06-19 | 193.00 | 195.50 | 193.00 | 195.50 | 173.02 | 135,160 |
| 2024-06-18 | 195.00 | 195.00 | 193.00 | 195.00 | 172.58 | 74,717 |
| 2024-06-17 | 194.50 | 195.00 | 191.81 | 194.00 | 171.69 | 184,348 |
| 2024-06-14 | 192.50 | 194.50 | 191.00 | 194.50 | 172.13 | 165,969 |
| 2024-06-13 | 191.50 | 193.00 | 191.00 | 193.00 | 170.81 | 210,663 |
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.