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
21/01/2016 107.50p 110.50p 107.50p 109.50p 105259
20/01/2016 108.50p 109.00p 106.50p 106.50p 241068
19/01/2016 109.00p 110.13p 109.00p 109.50p 159469
18/01/2016 109.00p 110.06p 108.00p 108.00p 51356
15/01/2016 109.50p 110.35p 109.50p 110.13p 44400
14/01/2016 109.00p 110.53p 108.75p 109.50p 48300
13/01/2016 112.00p 112.75p 111.50p 112.75p 68830
12/01/2016 111.00p 111.75p 110.00p 111.63p 66841
11/01/2016 110.50p 111.46p 110.00p 110.00p 10740
08/01/2016 112.00p 112.28p 111.00p 111.00p 62478
07/01/2016 112.00p 112.00p 109.45p 111.75p 86732
06/01/2016 112.50p 113.80p 111.50p 111.75p 73274
05/01/2016 114.50p 114.75p 112.77p 114.75p 40997
04/01/2016 113.50p 113.63p 112.50p 112.50p 44055
31/12/2015 113.50p 114.61p 113.50p 114.50p 30678
30/12/2015 114.00p 115.00p 113.75p 113.75p 35398
29/12/2015 113.00p 114.37p 113.00p 114.37p 51896
24/12/2015 113.00p 113.33p 113.00p 113.00p 10205
23/12/2015 113.00p 113.25p 111.98p 113.25p 17582
22/12/2015 114.00p 114.00p 111.00p 112.75p 43651
21/12/2015 111.69p 112.25p 110.74p 111.63p 97549
18/12/2015 111.50p 114.25p 111.00p 111.25p 207284
17/12/2015 114.00p 114.25p 112.00p 113.25p 325419
16/12/2015 112.00p 112.00p 110.64p 112.00p 59737
15/12/2015 107.50p 111.19p 107.50p 109.50p 89395
14/12/2015 108.00p 109.50p 107.00p 108.00p 119641
11/12/2015 109.50p 111.19p 107.00p 107.00p 146253
10/12/2015 112.00p 112.00p 109.50p 110.37p 46498
09/12/2015 113.00p 113.00p 110.00p 110.25p 118765
08/12/2015 113.00p 113.00p 110.00p 112.00p 168275
07/12/2015 112.00p 112.87p 110.00p 112.00p 302820
04/12/2015 111.00p 112.75p 110.00p 110.00p 174290
03/12/2015 114.00p 114.50p 111.50p 113.25p 146220
02/12/2015 113.00p 114.45p 112.10p 114.00p 58454
01/12/2015 111.75p 112.69p 111.75p 112.37p 43219
30/11/2015 111.75p 112.69p 111.75p 111.75p 83461
27/11/2015 112.25p 112.63p 112.25p 112.50p 66913
26/11/2015 112.50p 112.50p 111.50p 112.37p 87417
25/11/2015 111.00p 112.00p 111.00p 111.87p 67802
24/11/2015 112.50p 112.50p 110.50p 111.25p 124020
23/11/2015 111.00p 112.00p 111.00p 111.25p 81740
20/11/2015 111.75p 111.75p 110.51p 111.50p 34805
19/11/2015 111.00p 111.75p 110.50p 111.00p 110289
18/11/2015 110.50p 111.41p 110.50p 110.50p 56231
17/11/2015 110.00p 111.44p 110.00p 110.50p 145850
16/11/2015 107.00p 109.75p 106.53p 108.50p 91273
13/11/2015 110.00p 111.75p 109.00p 109.25p 188158
12/11/2015 112.00p 113.35p 110.03p 110.75p 95678
11/11/2015 114.50p 114.50p 112.00p 113.00p 165619
10/11/2015 114.75p 114.75p 112.00p 113.00p 63244
09/11/2015 114.75p 114.75p 112.50p 113.25p 76603
06/11/2015 112.75p 113.85p 112.50p 112.75p 85570
05/11/2015 113.25p 114.40p 112.75p 113.25p 285100
04/11/2015 114.50p 114.85p 113.00p 114.50p 35587
03/11/2015 113.00p 113.00p 111.75p 113.00p 135731
02/11/2015 111.50p 112.75p 111.50p 111.75p 107554
30/10/2015 112.00p 113.00p 111.48p 113.00p 133395
29/10/2015 111.75p 112.75p 111.75p 112.50p 61066
28/10/2015 111.00p 111.88p 111.00p 111.25p 67817
27/10/2015 111.00p 111.89p 109.73p 110.50p 222002
26/10/2015 111.25p 112.25p 110.25p 110.50p 146801
23/10/2015 111.50p 112.06p 109.85p 112.00p 90839
22/10/2015 107.25p 109.63p 107.25p 109.25p 510489
21/10/2015 109.50p 109.75p 107.50p 108.00p 102121
20/10/2015 109.50p 109.50p 108.26p 109.50p 69583
19/10/2015 110.00p 110.00p 107.53p 109.00p 30201
16/10/2015 108.00p 109.32p 107.83p 108.88p 58546
15/10/2015 107.27p 108.32p 107.23p 108.12p 58575
14/10/2015 109.50p 109.50p 107.50p 108.00p 133838
13/10/2015 109.25p 109.75p 108.50p 109.75p 24294
12/10/2015 109.75p 109.85p 109.00p 109.50p 179174
09/10/2015 109.00p 109.63p 108.62p 109.50p 98696
08/10/2015 109.25p 109.48p 107.25p 109.00p 52148
07/10/2015 109.50p 109.75p 107.23p 107.75p 121192
06/10/2015 108.00p 109.00p 108.00p 108.12p 42911
05/10/2015 106.25p 108.63p 106.25p 106.25p 44075
02/10/2015 105.50p 106.78p 105.25p 105.25p 90942
01/10/2015 107.00p 107.00p 104.00p 104.25p 57327
30/09/2015 105.00p 105.00p 102.25p 104.38p 97082
29/09/2015 102.00p 103.58p 101.00p 102.25p 487903
28/09/2015 104.50p 106.30p 104.50p 105.50p 62502
25/09/2015 106.00p 107.00p 105.00p 106.00p 99163
24/09/2015 105.75p 105.77p 103.00p 103.00p 24546
23/09/2015 103.25p 106.00p 103.25p 103.75p 28442
22/09/2015 104.00p 106.00p 103.50p 103.50p 63959
21/09/2015 106.00p 106.00p 104.43p 105.50p 36270
18/09/2015 104.50p 106.50p 104.00p 105.75p 50745
17/09/2015 105.00p 107.00p 105.00p 106.25p 71570
16/09/2015 106.15p 106.15p 105.00p 105.62p 46369
15/09/2015 107.50p 107.50p 104.50p 105.75p 118570
14/09/2015 106.00p 106.56p 104.78p 106.00p 29511
11/09/2015 104.50p 106.50p 104.50p 105.88p 36701
10/09/2015 106.00p 107.44p 104.50p 104.50p 77256
09/09/2015 109.50p 109.50p 106.50p 106.75p 155712
08/09/2015 107.00p 108.31p 107.00p 107.88p 47000
07/09/2015 107.00p 108.50p 107.00p 107.00p 15362
04/09/2015 108.00p 109.00p 107.00p 107.00p 64892
03/09/2015 109.00p 109.03p 106.88p 108.00p 79339
02/09/2015 107.00p 108.50p 106.00p 107.00p 42501
01/09/2015 107.50p 109.25p 106.00p 106.00p 115782
28/08/2015 108.80p 110.25p 108.00p 109.50p 219711
27/08/2015 108.50p 108.50p 105.25p 108.00p 111384
26/08/2015 106.09p 107.00p 104.41p 105.25p 60097
25/08/2015 107.00p 107.50p 104.95p 106.25p 85353
24/08/2015 106.00p 107.31p 102.00p 103.00p 157132
21/08/2015 110.75p 110.75p 109.00p 109.00p 144033
20/08/2015 112.00p 112.00p 110.75p 111.37p 28970
19/08/2015 112.25p 112.25p 110.50p 111.63p 72105
18/08/2015 111.00p 111.65p 110.50p 111.25p 86985
17/08/2015 112.00p 112.00p 111.00p 111.87p 129871
14/08/2015 110.75p 112.00p 110.50p 110.50p 67856
13/08/2015 111.00p 112.00p 110.50p 111.63p 147161
12/08/2015 112.00p 113.00p 111.00p 111.00p 75533
11/08/2015 114.75p 114.75p 113.37p 113.37p 27039
10/08/2015 114.75p 114.75p 112.85p 114.75p 4517
07/08/2015 113.44p 113.65p 112.81p 113.63p 33236
06/08/2015 112.75p 114.04p 112.50p 113.63p 55473
05/08/2015 113.75p 114.75p 112.50p 112.50p 138354
04/08/2015 115.00p 115.00p 113.00p 114.00p 90846
03/08/2015 115.00p 115.00p 112.00p 115.00p 46032
31/07/2015 115.00p 115.00p 112.00p 115.00p 110322
30/07/2015 113.00p 114.00p 113.00p 113.87p 8900
29/07/2015 113.25p 114.13p 112.75p 114.00p 64559
28/07/2015 112.75p 115.00p 112.00p 112.00p 99149
27/07/2015 112.00p 115.05p 112.00p 112.00p 78749
24/07/2015 114.64p 115.29p 114.00p 114.75p 84914
23/07/2015 114.25p 115.13p 114.25p 114.25p 54298
22/07/2015 114.25p 114.74p 114.00p 114.00p 85450
21/07/2015 115.00p 115.55p 113.94p 114.50p 72024
20/07/2015 114.50p 115.00p 113.80p 114.63p 121371
17/07/2015 113.98p 114.25p 113.63p 113.87p 53009
16/07/2015 112.25p 114.00p 112.10p 113.87p 92282
15/07/2015 113.25p 113.25p 112.50p 113.00p 19598
14/07/2015 112.81p 113.34p 112.00p 113.00p 46744
13/07/2015 112.00p 113.50p 112.00p 112.00p 39928
10/07/2015 112.25p 112.94p 112.25p 112.25p 44368
09/07/2015 113.00p 113.00p 111.02p 112.00p 42579
08/07/2015 112.50p 112.50p 111.75p 112.00p 46039
07/07/2015 111.50p 112.25p 111.50p 111.50p 51969
06/07/2015 112.00p 112.00p 110.31p 111.50p 82006
03/07/2015 112.50p 113.00p 111.25p 113.00p 276334
02/07/2015 112.50p 112.50p 111.87p 111.87p 4792
01/07/2015 111.00p 112.75p 109.51p 111.00p 197151
30/06/2015 109.00p 110.10p 109.00p 109.00p 35802
29/06/2015 110.00p 110.63p 108.25p 110.25p 81495
26/06/2015 112.00p 112.00p 110.84p 112.00p 56619
25/06/2015 111.00p 112.35p 111.00p 111.00p 26570
24/06/2015 111.50p 112.57p 111.00p 112.13p 96302
23/06/2015 111.50p 112.75p 111.50p 112.75p 17634
22/06/2015 111.00p 112.27p 111.00p 111.50p 99077
19/06/2015 111.75p 111.75p 110.06p 111.50p 70230
18/06/2015 110.00p 112.00p 110.00p 112.00p 84203
17/06/2015 111.25p 111.78p 110.00p 111.25p 50398
16/06/2015 110.50p 111.25p 110.50p 111.00p 137606
15/06/2015 111.00p 111.36p 110.50p 110.75p 165083
12/06/2015 112.50p 113.50p 111.50p 113.00p 99022
11/06/2015 113.25p 113.31p 112.50p 113.25p 149556
10/06/2015 112.00p 113.50p 112.00p 112.25p 90596
09/06/2015 112.00p 113.00p 112.00p 113.00p 57581
08/06/2015 113.75p 113.75p 112.25p 112.25p 72085
05/06/2015 112.75p 113.50p 112.25p 113.25p 38319
04/06/2015 113.50p 113.87p 112.50p 113.00p 136385
03/06/2015 113.75p 115.08p 113.75p 114.50p 112912
02/06/2015 115.00p 115.88p 114.00p 114.00p 160352
01/06/2015 115.00p 116.25p 114.75p 116.25p 41188
29/05/2015 115.13p 116.00p 114.50p 115.25p 85256
28/05/2015 114.00p 115.25p 114.00p 115.00p 153556
27/05/2015 113.75p 114.00p 112.72p 114.00p 113690
26/05/2015 113.25p 114.25p 113.00p 113.00p 51046
22/05/2015 112.75p 114.00p 112.67p 113.25p 346927
21/05/2015 113.00p 113.92p 112.07p 112.25p 157242
20/05/2015 114.50p 114.75p 113.80p 114.75p 111121
19/05/2015 113.50p 114.50p 113.50p 114.13p 288894
18/05/2015 113.25p 114.25p 112.91p 114.25p 55708
15/05/2015 113.75p 114.00p 113.00p 113.00p 160675
14/05/2015 113.37p 114.50p 113.00p 113.75p 49383
13/05/2015 114.50p 114.51p 113.00p 113.00p 158026
12/05/2015 114.00p 114.63p 113.00p 113.00p 83978
11/05/2015 114.25p 114.95p 114.00p 114.00p 72973
08/05/2015 114.00p 114.63p 113.50p 114.63p 45048
07/05/2015 116.50p 116.50p 113.50p 113.50p 137955
06/05/2015 116.50p 117.49p 116.50p 116.50p 85421
05/05/2015 118.50p 119.00p 116.75p 116.75p 117894
01/05/2015 117.50p 117.75p 117.00p 117.75p 39623
30/04/2015 117.50p 118.38p 117.50p 117.50p 40534
29/04/2015 119.00p 119.50p 117.50p 117.50p 77591
28/04/2015 121.75p 122.25p 119.00p 119.00p 92824
27/04/2015 122.75p 122.75p 121.56p 122.75p 59674
24/04/2015 121.50p 122.25p 121.50p 121.50p 85512
23/04/2015 122.10p 122.10p 121.50p 122.00p 30839
22/04/2015 122.50p 123.06p 121.50p 121.50p 77922
21/04/2015 123.50p 123.50p 122.50p 122.50p 79830
20/04/2015 122.75p 123.58p 122.50p 123.13p 63548
17/04/2015 122.57p 124.00p 122.57p 123.13p 26721
16/04/2015 124.00p 124.00p 122.50p 122.50p 66688
15/04/2015 122.00p 123.63p 122.00p 122.50p 50742
14/04/2015 121.88p 122.50p 121.88p 122.50p 31488
13/04/2015 122.25p 123.00p 121.75p 122.13p 98566
10/04/2015 121.00p 124.00p 120.25p 123.00p 169217
09/04/2015 120.12p 120.38p 119.25p 120.38p 33029

*Close Price adjusted for both dividends and splits