Blackrock North American Income Trust (BRNA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blackrock North American Income Trust

Date Open High Low Close* Volume
07/06/2018 167.00p 169.50p 166.50p 169.50p 30653
06/06/2018 168.88p 169.50p 168.27p 168.75p 105007
05/06/2018 168.24p 169.50p 168.00p 168.00p 117080
04/06/2018 168.50p 169.50p 167.00p 168.00p 41954
01/06/2018 166.00p 169.10p 166.00p 167.50p 53370
31/05/2018 166.50p 169.00p 166.00p 166.75p 141846
30/05/2018 166.50p 166.88p 165.00p 165.00p 114575
29/05/2018 166.00p 166.50p 164.50p 164.50p 91262
25/05/2018 166.00p 166.00p 165.00p 165.00p 41919
24/05/2018 165.50p 166.00p 164.70p 165.00p 76439
23/05/2018 166.00p 166.00p 164.90p 165.25p 25025
22/05/2018 166.50p 166.50p 165.08p 165.25p 48557
21/05/2018 166.50p 166.50p 163.83p 165.25p 105553
18/05/2018 165.00p 165.12p 163.75p 165.00p 74492
17/05/2018 164.00p 165.00p 163.00p 163.75p 103255
16/05/2018 164.00p 164.00p 163.25p 164.00p 69539
15/05/2018 163.22p 164.00p 163.22p 163.25p 262620
14/05/2018 164.00p 164.00p 163.00p 163.00p 157519
11/05/2018 164.00p 164.00p 162.00p 163.00p 86191
10/05/2018 163.50p 163.50p 162.00p 163.25p 62899
09/05/2018 160.50p 162.00p 159.90p 162.00p 55732
08/05/2018 160.00p 160.00p 158.62p 159.25p 55701
04/05/2018 156.32p 158.50p 156.32p 158.00p 35882
03/05/2018 155.54p 156.50p 155.53p 155.75p 44085
02/05/2018 156.50p 156.50p 155.53p 155.75p 56138
01/05/2018 154.50p 156.00p 154.50p 155.25p 104030
30/04/2018 154.22p 156.00p 154.22p 154.50p 65606
27/04/2018 155.00p 155.00p 153.45p 154.25p 54099
26/04/2018 155.00p 155.00p 153.14p 155.00p 39167
25/04/2018 153.50p 154.82p 153.11p 153.50p 68488
24/04/2018 154.70p 155.00p 153.00p 153.75p 74539
23/04/2018 155.00p 155.00p 152.00p 152.00p 61201
20/04/2018 152.00p 155.00p 152.00p 153.50p 65361
19/04/2018 155.00p 155.00p 151.50p 153.25p 103751
18/04/2018 153.50p 154.70p 151.60p 153.75p 120063
17/04/2018 152.65p 153.20p 150.76p 152.25p 91024
16/04/2018 153.00p 153.00p 150.73p 153.00p 59577
13/04/2018 152.00p 153.00p 150.36p 152.00p 93329
12/04/2018 150.33p 152.00p 150.33p 151.00p 25043
11/04/2018 152.00p 152.00p 150.31p 151.50p 74352
10/04/2018 150.00p 151.50p 147.93p 150.25p 116577
09/04/2018 148.50p 148.50p 146.00p 147.50p 108770
06/04/2018 146.50p 148.50p 145.81p 147.00p 186911
05/04/2018 146.00p 148.80p 146.00p 146.50p 238987
04/04/2018 144.00p 146.05p 144.00p 144.00p 55304
03/04/2018 146.50p 146.50p 145.00p 146.50p 149344
29/03/2018 147.50p 148.50p 146.50p 148.50p 103177
28/03/2018 150.50p 150.50p 145.49p 148.00p 287830
27/03/2018 153.25p 153.63p 151.00p 152.75p 106679
26/03/2018 151.50p 151.50p 149.00p 151.50p 126582
23/03/2018 152.50p 152.50p 148.00p 151.00p 82507
22/03/2018 157.50p 157.61p 153.29p 155.00p 63784
21/03/2018 155.00p 158.33p 155.00p 155.00p 50468
20/03/2018 158.00p 158.33p 156.20p 156.75p 64121
19/03/2018 156.50p 158.75p 155.00p 155.00p 90860
16/03/2018 159.00p 159.50p 157.10p 159.00p 72228
15/03/2018 159.50p 159.50p 157.00p 157.00p 66468
14/03/2018 161.50p 162.00p 158.50p 158.50p 98147
13/03/2018 159.00p 160.00p 159.00p 160.00p 101938
12/03/2018 159.50p 161.37p 159.00p 160.75p 62917
09/03/2018 160.75p 162.12p 159.25p 160.75p 56339
08/03/2018 162.00p 162.00p 159.02p 162.00p 37267
07/03/2018 161.00p 161.00p 159.00p 161.00p 70591
06/03/2018 162.00p 162.00p 159.50p 161.00p 55652
05/03/2018 158.50p 161.00p 158.50p 161.00p 71071
02/03/2018 159.00p 160.50p 158.50p 158.50p 30794
01/03/2018 161.00p 162.51p 161.00p 161.00p 57019
28/02/2018 164.00p 164.00p 161.65p 162.00p 51545
27/02/2018 164.00p 165.00p 162.22p 163.50p 71764
26/02/2018 163.17p 163.48p 162.50p 163.25p 439382
23/02/2018 161.78p 163.32p 161.60p 162.00p 26566
22/02/2018 164.00p 164.00p 161.50p 161.50p 30720
21/02/2018 162.50p 163.37p 161.60p 162.50p 65364
20/02/2018 163.32p 163.50p 162.50p 162.50p 20149
19/02/2018 163.35p 163.98p 162.75p 162.75p 41309
16/02/2018 163.50p 164.50p 161.00p 164.50p 138089
15/02/2018 158.50p 163.00p 158.50p 161.75p 115348
14/02/2018 159.00p 161.00p 157.50p 159.25p 234879
13/02/2018 157.50p 157.62p 156.50p 156.50p 20909
12/02/2018 157.50p 157.50p 156.50p 157.00p 28918
09/02/2018 155.50p 156.10p 154.30p 154.50p 81903
08/02/2018 158.00p 158.00p 156.50p 156.50p 245327
07/02/2018 154.50p 159.00p 154.45p 159.00p 132421
06/02/2018 150.00p 154.50p 146.50p 151.50p 264945
05/02/2018 160.50p 160.50p 156.00p 157.00p 97226
02/02/2018 161.55p 163.13p 160.52p 161.75p 59567
01/02/2018 162.00p 164.14p 160.50p 160.50p 70379
31/01/2018 163.00p 165.57p 162.00p 164.50p 76766
30/01/2018 165.00p 167.57p 163.00p 163.00p 69818
29/01/2018 166.65p 167.97p 165.17p 166.75p 50579
26/01/2018 167.00p 168.27p 165.50p 165.50p 74833
25/01/2018 166.50p 168.12p 166.00p 166.75p 40646
24/01/2018 167.00p 170.62p 166.00p 166.50p 86247
23/01/2018 170.50p 170.70p 168.50p 169.25p 64964
22/01/2018 171.00p 171.00p 168.59p 169.00p 72448
19/01/2018 168.50p 170.10p 168.25p 168.25p 71371
18/01/2018 169.00p 170.48p 168.50p 168.50p 99315
17/01/2018 169.50p 170.25p 169.50p 169.75p 59054
16/01/2018 169.00p 170.50p 169.00p 170.00p 127435
15/01/2018 171.00p 171.00p 169.04p 170.00p 90006
12/01/2018 168.50p 170.50p 168.11p 169.00p 243062
11/01/2018 168.00p 168.00p 166.08p 166.50p 59150
10/01/2018 168.00p 168.00p 166.29p 168.00p 47787
09/01/2018 168.00p 168.00p 165.50p 168.00p 89199
08/01/2018 165.50p 166.50p 164.50p 165.00p 64314
05/01/2018 163.00p 165.00p 162.55p 164.00p 261126
04/01/2018 162.00p 162.50p 160.20p 162.00p 350404
03/01/2018 160.25p 161.25p 159.65p 161.25p 20392
02/01/2018 161.00p 161.00p 159.63p 160.00p 50589
29/12/2017 162.50p 162.50p 161.15p 162.50p 9830
28/12/2017 162.50p 162.50p 160.22p 162.50p 9249
27/12/2017 159.50p 161.00p 159.50p 161.00p 21883
22/12/2017 160.50p 160.63p 160.40p 160.63p 6671
21/12/2017 160.38p 160.38p 160.18p 160.37p 15270
20/12/2017 159.50p 161.64p 159.50p 159.88p 43216
19/12/2017 161.00p 162.00p 159.75p 162.00p 119255
18/12/2017 159.50p 160.50p 159.00p 160.00p 58202
15/12/2017 159.00p 159.92p 158.00p 159.00p 41446
14/12/2017 159.00p 159.90p 158.88p 158.88p 30718
13/12/2017 160.25p 160.25p 158.25p 159.75p 73263
12/12/2017 159.50p 161.25p 159.25p 161.25p 39437
11/12/2017 162.25p 162.25p 159.75p 160.37p 62222
08/12/2017 162.00p 162.00p 159.39p 159.50p 9035
07/12/2017 161.25p 162.25p 160.39p 162.25p 16111
06/12/2017 159.00p 162.00p 159.00p 159.50p 10803
05/12/2017 160.87p 161.87p 160.69p 161.25p 23352
04/12/2017 163.50p 163.50p 160.00p 161.63p 20266
01/12/2017 159.50p 161.10p 158.50p 158.50p 26588
30/11/2017 162.75p 163.00p 159.98p 163.00p 54928
29/11/2017 160.00p 162.06p 159.50p 161.13p 47817
28/11/2017 160.50p 162.79p 160.25p 160.63p 40061
27/11/2017 160.25p 162.04p 160.25p 161.63p 35965
24/11/2017 160.25p 162.04p 160.25p 161.87p 11170
23/11/2017 161.79p 161.90p 161.75p 161.75p 4918
22/11/2017 161.00p 163.50p 161.00p 162.75p 15282
21/11/2017 163.34p 163.34p 161.30p 161.50p 5709
20/11/2017 161.90p 163.34p 161.24p 162.50p 7160
17/11/2017 162.00p 164.00p 161.75p 162.50p 44473
16/11/2017 162.00p 163.25p 161.45p 162.37p 22430
15/11/2017 162.00p 162.05p 161.31p 162.00p 29911
14/11/2017 162.00p 163.60p 162.00p 162.00p 28132
13/11/2017 163.50p 163.50p 162.45p 162.75p 77529
10/11/2017 162.75p 163.67p 162.00p 162.75p 58016
09/11/2017 162.50p 163.50p 162.50p 162.50p 28988
08/11/2017 163.00p 163.46p 162.50p 163.25p 68020
07/11/2017 162.50p 163.25p 162.79p 163.13p 64603
06/11/2017 162.50p 163.48p 162.00p 162.00p 49558
03/11/2017 163.00p 163.37p 161.68p 163.37p 66360
02/11/2017 161.00p 162.75p 160.58p 162.75p 57729
01/11/2017 160.50p 161.74p 160.29p 160.87p 68072
31/10/2017 160.50p 161.00p 160.03p 160.50p 72620
30/10/2017 160.75p 162.00p 160.50p 160.87p 116595
27/10/2017 161.00p 164.00p 160.50p 164.00p 68365
26/10/2017 160.00p 161.01p 160.00p 160.00p 36372
25/10/2017 160.00p 161.13p 159.50p 159.63p 76246
24/10/2017 160.25p 162.00p 159.36p 161.13p 69820
23/10/2017 160.25p 161.37p 159.65p 161.37p 60739
20/10/2017 160.25p 160.96p 159.50p 160.37p 176392
19/10/2017 160.00p 160.56p 159.00p 159.75p 20422
18/10/2017 160.25p 161.73p 159.55p 160.13p 84471
17/10/2017 163.00p 161.88p 160.36p 161.37p 65254
16/10/2017 163.00p 163.00p 160.00p 163.00p 42738
13/10/2017 160.25p 161.37p 160.25p 161.37p 64147
12/10/2017 160.50p 161.75p 160.00p 161.75p 3134
11/10/2017 160.00p 161.75p 159.75p 160.00p 18832
10/10/2017 161.75p 162.25p 161.50p 161.50p 75922
09/10/2017 161.50p 162.50p 161.00p 161.75p 84941
06/10/2017 160.00p 162.50p 160.00p 162.50p 51595
05/10/2017 160.00p 160.00p 159.50p 160.00p 70460
04/10/2017 159.75p 159.75p 158.00p 158.88p 413
03/10/2017 159.75p 159.75p 159.50p 159.50p 34069
02/10/2017 156.50p 159.00p 156.50p 159.00p 9315
29/09/2017 154.00p 156.00p 154.00p 155.00p 28294
28/09/2017 155.00p 155.00p 153.50p 154.25p 34413
27/09/2017 153.25p 155.00p 152.00p 155.00p 71226
26/09/2017 151.75p 153.25p 151.75p 152.50p 3024
25/09/2017 151.75p 152.87p 151.75p 152.87p 38826
22/09/2017 153.00p 153.25p 151.75p 151.75p 6871
21/09/2017 152.00p 153.25p 152.75p 153.25p 44121
20/09/2017 152.00p 152.75p 152.00p 152.75p 25676
19/09/2017 152.00p 152.00p 152.00p 152.00p 68
18/09/2017 153.75p 153.50p 152.87p 152.87p 97413
15/09/2017 153.75p 153.75p 152.00p 153.50p 13254
14/09/2017 154.50p 154.50p 153.50p 154.25p 12423
13/09/2017 155.00p 155.75p 155.00p 155.75p 22163
12/09/2017 158.00p 158.00p 155.00p 155.62p 1769
11/09/2017 156.50p 156.50p 155.75p 155.75p 100
08/09/2017 156.00p 156.00p 155.00p 155.38p 18596
07/09/2017 156.00p 157.38p 156.00p 157.38p 3038
06/09/2017 159.00p 159.00p 156.00p 157.75p 40331
05/09/2017 156.50p 157.50p 156.00p 157.50p 8336
04/09/2017 156.00p 157.38p 156.00p 157.38p 989
01/09/2017 159.00p 159.00p 156.00p 156.88p 1428
31/08/2017 157.00p 158.25p 157.00p 157.38p 1639
30/08/2017 157.00p 157.00p 156.12p 156.12p 10528
29/08/2017 156.50p 156.50p 153.50p 155.50p 21169
25/08/2017 155.00p 156.25p 154.50p 156.12p 45311
24/08/2017 155.25p 157.75p 155.25p 157.00p 8610
23/08/2017 156.00p 157.12p 155.25p 157.12p 11171
22/08/2017 156.25p 157.00p 156.00p 156.50p 32003

*Close Price adjusted for both dividends and splits