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
30/07/2021 182.50p 185.50p 180.00p 183.50p 56465
29/07/2021 182.50p 185.50p 181.00p 181.00p 47335
28/07/2021 181.50p 184.50p 179.00p 181.25p 40214
27/07/2021 181.00p 184.00p 179.00p 181.00p 93502
26/07/2021 181.00p 184.00p 181.00p 182.50p 143061
23/07/2021 182.50p 184.42p 182.00p 183.00p 127686
22/07/2021 183.00p 184.00p 178.00p 182.25p 117697
21/07/2021 182.00p 182.90p 180.67p 182.25p 188489
20/07/2021 180.50p 182.00p 177.00p 182.00p 111497
19/07/2021 180.50p 181.88p 178.50p 179.25p 110500
16/07/2021 183.00p 183.65p 182.46p 183.25p 71848
15/07/2021 181.50p 185.21p 179.50p 182.00p 114588
14/07/2021 181.50p 183.00p 181.00p 182.50p 170553
13/07/2021 183.00p 183.50p 179.50p 183.00p 86560
12/07/2021 179.50p 182.50p 179.50p 181.25p 142870
09/07/2021 181.50p 184.50p 181.15p 184.50p 202030
08/07/2021 181.00p 185.00p 179.50p 182.00p 169439
07/07/2021 183.50p 184.50p 182.70p 183.00p 102291
06/07/2021 183.50p 185.00p 182.89p 183.25p 266429
05/07/2021 183.00p 184.50p 181.38p 184.25p 141275
02/07/2021 184.00p 185.00p 181.79p 184.50p 217701
01/07/2021 184.50p 185.50p 183.33p 184.25p 47614
30/06/2021 184.00p 185.00p 181.10p 184.50p 142257
29/06/2021 184.00p 188.00p 183.89p 185.00p 103378
28/06/2021 185.50p 188.00p 182.50p 183.00p 68317
25/06/2021 186.00p 188.50p 184.50p 185.50p 45680
24/06/2021 186.00p 188.50p 185.00p 185.00p 87018
23/06/2021 186.00p 188.50p 184.70p 186.25p 89765
22/06/2021 186.00p 188.50p 183.00p 183.00p 163259
21/06/2021 182.50p 185.68p 180.95p 183.50p 117370
18/06/2021 183.50p 185.50p 180.50p 182.00p 253335
17/06/2021 185.50p 186.75p 184.00p 186.75p 93168
16/06/2021 188.00p 191.00p 184.00p 186.25p 83728
15/06/2021 186.00p 188.00p 182.83p 186.25p 85015
14/06/2021 188.00p 190.50p 185.50p 187.00p 105506
11/06/2021 186.50p 188.00p 185.00p 186.00p 216709
10/06/2021 186.00p 187.50p 184.50p 187.50p 100445
09/06/2021 187.00p 191.00p 184.00p 187.00p 306425
08/06/2021 186.00p 190.00p 185.56p 187.00p 298975
07/06/2021 186.00p 189.50p 184.50p 187.50p 95758
04/06/2021 188.50p 189.50p 184.50p 186.00p 63262
03/06/2021 188.00p 188.00p 184.52p 186.00p 207317
02/06/2021 185.00p 188.00p 185.00p 186.00p 383434
01/06/2021 188.00p 188.00p 184.00p 185.00p 242102
28/05/2021 189.00p 193.50p 184.00p 187.50p 104443
27/05/2021 191.00p 193.50p 187.40p 187.50p 102303
26/05/2021 192.00p 193.00p 186.50p 190.75p 102475
25/05/2021 190.50p 193.00p 188.00p 191.75p 208293
24/05/2021 188.00p 193.00p 187.00p 192.00p 80268
21/05/2021 188.00p 192.50p 183.75p 189.00p 1067775
20/05/2021 189.00p 193.50p 185.99p 190.50p 267299
19/05/2021 190.00p 193.50p 187.50p 189.00p 104313
18/05/2021 191.50p 192.00p 190.16p 191.25p 101552
17/05/2021 194.50p 197.50p 191.70p 192.00p 122571
14/05/2021 194.00p 197.50p 191.51p 196.50p 111204
13/05/2021 194.00p 194.50p 190.53p 191.50p 154795
12/05/2021 198.50p 201.00p 193.50p 193.50p 137034
11/05/2021 197.00p 200.00p 196.50p 198.25p 68762
10/05/2021 203.00p 204.00p 199.31p 200.75p 135233
07/05/2021 203.00p 203.00p 197.30p 201.50p 103799
06/05/2021 200.00p 202.00p 198.00p 201.00p 84635
05/05/2021 200.00p 203.00p 197.00p 201.50p 114304
04/05/2021 200.00p 204.00p 197.60p 198.75p 199598
03/05/2021 200.00p 201.00p 197.38p 198.00p 91325
30/04/2021 200.00p 201.00p 197.38p 198.00p 91325
29/04/2021 200.00p 201.00p 197.00p 199.50p 83009
28/04/2021 200.00p 201.00p 195.00p 198.75p 406456
27/04/2021 198.50p 199.50p 197.00p 199.00p 132250
26/04/2021 199.00p 200.00p 197.00p 199.50p 147768
23/04/2021 198.00p 200.00p 197.00p 199.00p 98919
22/04/2021 198.50p 200.00p 196.50p 199.25p 193767
21/04/2021 196.50p 199.00p 195.50p 195.50p 111969
20/04/2021 200.00p 200.00p 196.75p 196.75p 92232
19/04/2021 202.00p 203.11p 198.00p 200.00p 248720
16/04/2021 200.00p 203.00p 200.00p 202.00p 292172
15/04/2021 198.00p 202.00p 198.00p 200.50p 211816
14/04/2021 198.50p 200.00p 197.50p 199.25p 230964
13/04/2021 195.00p 198.00p 195.00p 198.00p 186680
12/04/2021 195.50p 196.50p 192.39p 195.00p 196319
09/04/2021 194.00p 195.50p 193.19p 194.00p 142531
08/04/2021 193.00p 195.50p 187.00p 195.00p 232461
07/04/2021 191.50p 195.00p 189.50p 191.25p 216184
06/04/2021 194.00p 195.00p 188.00p 188.25p 244305
02/04/2021 191.00p 191.00p 188.50p 189.25p 163110
01/04/2021 191.00p 191.00p 188.50p 189.25p 163110
31/03/2021 192.00p 192.00p 190.03p 190.50p 149248
30/03/2021 188.00p 195.00p 187.31p 192.00p 119650
29/03/2021 187.50p 188.43p 187.00p 188.00p 159632
26/03/2021 186.00p 187.20p 185.28p 186.00p 155095
25/03/2021 186.00p 188.87p 185.10p 185.50p 123830
24/03/2021 187.00p 188.00p 185.94p 186.25p 173114
23/03/2021 187.00p 188.50p 185.00p 185.00p 205690
22/03/2021 184.00p 190.00p 182.50p 186.50p 214325
19/03/2021 183.00p 186.76p 182.50p 186.00p 82771
18/03/2021 183.00p 188.47p 183.00p 185.75p 111479
17/03/2021 183.50p 187.86p 183.50p 185.00p 132753
16/03/2021 188.00p 191.29p 183.50p 186.50p 126863
15/03/2021 187.50p 190.17p 183.50p 185.75p 146257
12/03/2021 186.00p 190.50p 185.00p 186.00p 256990
11/03/2021 183.50p 190.97p 183.50p 190.50p 296885
10/03/2021 180.00p 186.00p 177.50p 185.00p 182131
09/03/2021 176.00p 183.00p 173.50p 180.50p 303803
08/03/2021 170.50p 176.50p 168.00p 175.00p 107889
05/03/2021 169.50p 172.00p 168.94p 171.25p 105071
04/03/2021 168.00p 173.00p 167.85p 172.00p 143851
03/03/2021 172.50p 174.50p 172.00p 172.50p 148601
02/03/2021 168.50p 174.00p 168.50p 174.00p 135033
01/03/2021 169.00p 172.72p 167.50p 172.25p 181261
26/02/2021 168.00p 169.50p 167.00p 168.75p 110913
25/02/2021 170.00p 174.50p 169.00p 170.00p 131429
24/02/2021 168.00p 171.00p 167.00p 170.50p 81418
23/02/2021 171.50p 171.66p 167.50p 167.50p 138415
22/02/2021 171.50p 174.50p 169.72p 170.00p 100337
19/02/2021 175.00p 175.50p 172.52p 173.00p 159671
18/02/2021 175.50p 178.00p 171.50p 172.00p 167712
17/02/2021 172.50p 176.23p 171.00p 172.00p 90320
16/02/2021 175.00p 177.58p 172.00p 174.00p 105761
15/02/2021 173.50p 176.00p 170.50p 172.50p 158681
12/02/2021 173.50p 174.00p 171.00p 174.00p 27032
11/02/2021 175.00p 175.00p 171.00p 173.00p 139475
10/02/2021 171.00p 174.00p 170.75p 170.75p 17432
09/02/2021 171.00p 173.50p 171.00p 172.50p 44317
08/02/2021 170.50p 171.00p 168.46p 171.00p 24909
05/02/2021 169.00p 170.00p 167.00p 170.00p 81204
04/02/2021 167.00p 169.00p 166.00p 167.75p 445834
03/02/2021 168.50p 169.00p 165.50p 167.00p 118995
02/02/2021 167.50p 168.00p 163.50p 166.75p 214240
01/02/2021 162.00p 167.00p 161.00p 165.50p 109507
29/01/2021 165.00p 166.50p 161.66p 163.50p 261349
28/01/2021 169.00p 169.00p 165.00p 165.75p 147045
27/01/2021 170.50p 174.50p 169.00p 169.00p 77549
26/01/2021 173.00p 176.50p 170.00p 170.00p 90050
25/01/2021 173.50p 177.00p 172.00p 172.00p 80042
22/01/2021 171.00p 175.48p 170.50p 172.75p 143271
21/01/2021 172.00p 176.00p 170.00p 174.50p 109563
20/01/2021 171.50p 174.00p 169.70p 174.00p 377338
19/01/2021 169.50p 170.50p 168.82p 170.25p 191462
18/01/2021 168.00p 170.50p 168.00p 169.50p 188774
15/01/2021 168.50p 170.50p 168.00p 168.75p 147642
14/01/2021 170.00p 170.00p 169.00p 169.75p 99568
13/01/2021 169.00p 169.50p 168.00p 169.00p 173869
12/01/2021 167.00p 168.50p 164.50p 168.00p 126027
11/01/2021 167.50p 168.68p 163.00p 168.25p 335209
08/01/2021 166.00p 169.50p 164.00p 167.50p 268334
07/01/2021 167.50p 169.50p 166.00p 166.50p 166623
06/01/2021 168.00p 168.00p 165.19p 167.00p 236750
05/01/2021 164.50p 166.32p 164.50p 165.50p 89084
04/01/2021 165.50p 167.00p 165.00p 165.00p 90703
31/12/2020 166.50p 168.50p 164.50p 165.75p 49478
30/12/2020 167.50p 169.50p 165.50p 166.00p 169146
29/12/2020 167.50p 169.50p 167.00p 168.75p 152053
28/12/2020 166.00p 169.00p 165.00p 165.50p 74967
24/12/2020 166.00p 169.00p 165.00p 165.50p 74967
23/12/2020 165.00p 167.00p 164.00p 164.50p 74790
22/12/2020 166.00p 167.50p 163.75p 165.75p 111064
21/12/2020 166.00p 167.50p 163.00p 164.00p 91922
18/12/2020 168.00p 168.50p 166.00p 166.50p 84512
17/12/2020 166.50p 168.00p 166.00p 166.50p 607717
16/12/2020 167.00p 167.89p 165.50p 166.25p 128438
15/12/2020 167.00p 168.00p 165.50p 166.25p 85532
14/12/2020 166.50p 168.00p 165.50p 166.50p 214316
11/12/2020 164.00p 167.00p 163.00p 164.50p 46683
10/12/2020 166.50p 167.33p 162.50p 165.00p 89503
09/12/2020 165.00p 167.50p 165.00p 166.50p 128356
08/12/2020 166.00p 167.60p 166.00p 166.00p 87820
07/12/2020 164.50p 168.00p 164.50p 167.25p 99404
04/12/2020 164.00p 167.11p 164.00p 167.00p 263260
03/12/2020 162.50p 165.00p 161.63p 164.00p 214689
02/12/2020 162.00p 164.00p 161.00p 163.50p 208570
01/12/2020 162.00p 165.64p 162.00p 164.00p 196375
30/11/2020 166.50p 166.50p 162.00p 162.50p 40430
27/11/2020 163.00p 168.00p 162.00p 168.00p 208121
26/11/2020 164.50p 166.00p 162.00p 162.00p 69423
25/11/2020 165.00p 167.00p 164.75p 164.75p 109851
24/11/2020 163.00p 167.50p 162.55p 164.75p 112374
23/11/2020 163.50p 167.50p 161.00p 163.00p 122579
20/11/2020 165.00p 166.00p 163.50p 163.50p 273158
19/11/2020 165.00p 167.50p 163.00p 165.50p 102076
18/11/2020 166.50p 169.33p 163.21p 166.00p 260721
17/11/2020 166.50p 170.40p 162.00p 162.50p 184503
16/11/2020 162.50p 166.50p 161.50p 165.75p 216864
13/11/2020 159.50p 160.50p 159.00p 160.00p 161779
12/11/2020 158.00p 160.00p 156.50p 159.25p 129684
10/11/2020 159.00p 160.00p 152.76p 154.00p 312024
09/11/2020 155.00p 160.00p 155.00p 157.00p 525190
06/11/2020 154.00p 156.00p 152.50p 153.50p 93181
05/11/2020 154.00p 157.00p 153.00p 155.00p 141995
04/11/2020 150.00p 153.00p 150.00p 153.00p 369678
03/11/2020 150.00p 152.50p 148.00p 150.00p 206284
02/11/2020 147.00p 149.00p 144.50p 149.00p 180404
30/10/2020 147.00p 147.00p 142.50p 145.50p 109634
29/10/2020 147.00p 148.00p 144.52p 147.00p 115680
28/10/2020 147.50p 150.50p 146.51p 147.00p 200568
27/10/2020 151.50p 151.60p 149.63p 151.00p 71733
26/10/2020 152.00p 152.50p 149.00p 150.50p 168293
23/10/2020 152.00p 152.00p 150.17p 152.00p 217635
22/10/2020 149.50p 151.50p 147.00p 151.50p 252201
21/10/2020 154.00p 154.00p 150.70p 151.00p 108043
20/10/2020 152.00p 154.00p 151.50p 154.00p 103753
19/10/2020 154.00p 154.50p 152.28p 154.50p 163526

*Close Price adjusted for both dividends and splits