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
24/06/2014 109.00p 109.50p 108.38p 109.50p 180306
23/06/2014 109.00p 109.00p 108.01p 109.00p 78096
20/06/2014 108.50p 109.00p 107.91p 109.00p 110378
19/06/2014 108.75p 108.75p 107.76p 108.50p 47867
18/06/2014 108.50p 108.75p 107.26p 108.75p 108064
17/06/2014 107.25p 108.25p 107.25p 107.50p 59030
16/06/2014 108.00p 108.25p 107.12p 108.25p 58163
13/06/2014 110.00p 110.00p 107.01p 107.25p 350083
12/06/2014 109.50p 109.50p 108.25p 108.50p 189896
11/06/2014 109.50p 109.50p 108.76p 109.50p 64408
10/06/2014 108.50p 109.23p 108.25p 108.50p 156621
09/06/2014 108.00p 109.23p 108.00p 108.50p 45282
06/06/2014 107.50p 108.10p 107.00p 108.00p 258672
05/06/2014 107.00p 108.31p 107.00p 107.00p 220981
04/06/2014 107.00p 107.50p 106.76p 107.00p 130861
03/06/2014 108.00p 108.50p 107.00p 107.25p 163532
02/06/2014 107.50p 108.75p 107.50p 107.50p 338933
30/05/2014 108.25p 108.25p 107.54p 108.00p 144470
29/05/2014 109.00p 109.00p 107.75p 108.00p 92685
28/05/2014 109.00p 109.00p 107.50p 108.50p 188435
27/05/2014 109.00p 109.00p 107.10p 108.25p 176851
23/05/2014 109.00p 109.00p 108.23p 108.25p 3530
22/05/2014 109.00p 109.00p 108.02p 108.50p 38196
21/05/2014 109.00p 109.12p 107.25p 108.25p 86953
20/05/2014 109.75p 110.00p 108.75p 109.12p 98121
19/05/2014 110.00p 110.00p 108.64p 109.25p 82937
16/05/2014 110.00p 110.00p 108.92p 110.00p 87635
15/05/2014 109.50p 109.72p 109.00p 109.50p 122581
14/05/2014 109.50p 109.50p 108.75p 109.25p 163940
13/05/2014 109.75p 109.99p 108.50p 109.00p 77716
12/05/2014 108.00p 109.63p 108.00p 108.75p 147732
09/05/2014 109.25p 109.45p 108.00p 108.88p 54596
08/05/2014 108.00p 109.56p 108.00p 108.00p 276879
07/05/2014 108.00p 109.63p 108.00p 108.00p 123399
06/05/2014 109.50p 109.88p 108.50p 109.25p 164802
02/05/2014 109.63p 109.75p 108.90p 109.12p 98794
01/05/2014 109.56p 109.75p 109.25p 109.25p 12600
30/04/2014 110.00p 110.00p 108.75p 109.75p 81719
29/04/2014 109.25p 109.63p 108.12p 109.25p 119438
28/04/2014 108.88p 109.10p 108.06p 108.38p 43382
25/04/2014 108.50p 109.00p 107.88p 108.25p 50109
24/04/2014 110.00p 110.00p 108.50p 109.00p 132949
23/04/2014 109.75p 109.75p 108.65p 109.75p 77420
22/04/2014 109.50p 109.50p 107.50p 109.50p 41869
17/04/2014 107.94p 108.00p 106.52p 107.38p 58523
16/04/2014 108.00p 108.00p 106.50p 108.00p 132821
15/04/2014 106.00p 107.25p 106.00p 106.00p 165783
14/04/2014 107.12p 107.50p 106.00p 107.00p 99198
11/04/2014 107.00p 108.00p 106.00p 107.50p 78891
10/04/2014 108.00p 109.37p 107.50p 108.00p 171390
09/04/2014 109.25p 109.25p 107.50p 107.50p 116876
08/04/2014 108.00p 109.50p 107.75p 108.75p 151317
07/04/2014 109.50p 110.50p 108.25p 109.50p 252150
04/04/2014 110.50p 110.50p 109.55p 110.50p 137378
03/04/2014 109.75p 110.50p 109.12p 110.00p 254525
02/04/2014 110.00p 110.00p 108.21p 110.00p 128154
01/04/2014 109.50p 110.00p 108.00p 110.00p 273695
31/03/2014 108.50p 108.90p 107.50p 108.00p 324371
28/03/2014 107.00p 108.75p 107.00p 108.25p 252569
27/03/2014 107.75p 109.06p 107.00p 107.25p 207975
26/03/2014 109.00p 109.00p 107.50p 107.50p 386220
25/03/2014 108.00p 108.75p 107.64p 107.88p 244194
24/03/2014 107.50p 108.25p 107.00p 108.25p 164943
21/03/2014 107.50p 108.25p 107.00p 107.00p 174077
20/03/2014 108.25p 108.25p 107.00p 108.25p 261368
19/03/2014 107.50p 108.06p 107.50p 107.88p 255501
18/03/2014 107.00p 108.25p 107.00p 107.50p 457103
17/03/2014 107.00p 108.99p 107.00p 108.50p 250253
14/03/2014 107.50p 108.25p 107.25p 107.38p 211232
13/03/2014 107.50p 108.62p 107.50p 108.25p 248308
12/03/2014 108.00p 108.75p 107.50p 108.38p 316844
11/03/2014 108.50p 108.62p 107.51p 108.62p 209739
10/03/2014 108.00p 108.50p 106.50p 108.50p 245725
07/03/2014 108.00p 108.00p 106.66p 106.88p 136634
06/03/2014 106.50p 108.00p 106.50p 108.00p 178027
05/03/2014 107.25p 107.25p 106.00p 107.25p 235221
04/03/2014 104.25p 107.00p 104.00p 107.00p 289959
03/03/2014 104.00p 104.75p 103.25p 104.00p 287708
28/02/2014 105.00p 105.00p 104.00p 104.50p 497214
27/02/2014 104.60p 104.60p 104.00p 104.38p 271405
26/02/2014 104.41p 104.75p 104.00p 104.50p 265331
25/02/2014 104.50p 105.50p 103.50p 104.75p 538073
24/02/2014 105.00p 105.50p 104.00p 105.50p 254884
21/02/2014 105.00p 105.50p 104.50p 105.25p 191733
20/02/2014 106.00p 106.75p 104.00p 105.50p 1047450
19/02/2014 107.50p 107.90p 106.50p 107.25p 164414
18/02/2014 108.75p 109.27p 108.50p 108.50p 119442
17/02/2014 109.00p 109.40p 108.25p 109.00p 417642
14/02/2014 109.00p 109.00p 108.25p 109.00p 139121
13/02/2014 108.50p 109.25p 108.25p 108.25p 145051
12/02/2014 110.00p 110.00p 109.25p 109.25p 214597
11/02/2014 109.75p 109.75p 108.50p 109.75p 850228
10/02/2014 108.50p 109.34p 108.50p 108.50p 316461
07/02/2014 109.25p 109.84p 108.50p 108.50p 396103
06/02/2014 109.25p 110.00p 108.50p 108.50p 213507
05/02/2014 110.50p 110.50p 109.00p 109.00p 177682
04/02/2014 109.50p 110.25p 109.23p 110.25p 175136
03/02/2014 110.00p 111.00p 109.25p 110.00p 203252
31/01/2014 110.00p 110.65p 110.00p 110.25p 78703
30/01/2014 110.50p 110.75p 109.75p 110.25p 351688
29/01/2014 110.75p 110.87p 110.19p 110.75p 233113
28/01/2014 111.50p 111.50p 110.22p 110.87p 227810
27/01/2014 111.50p 111.83p 110.65p 111.50p 150243
24/01/2014 112.50p 114.00p 112.25p 112.75p 190381
23/01/2014 114.50p 115.00p 113.65p 114.00p 225187
22/01/2014 115.00p 115.25p 114.50p 114.50p 82504
21/01/2014 115.25p 115.71p 114.95p 115.25p 94030
20/01/2014 115.50p 116.00p 114.50p 114.50p 154709
17/01/2014 115.00p 116.00p 113.81p 115.75p 173893
16/01/2014 114.50p 114.90p 113.75p 113.75p 63232
15/01/2014 114.00p 114.85p 112.25p 114.25p 149775
14/01/2014 113.00p 113.62p 112.25p 112.25p 378966
13/01/2014 113.50p 114.50p 113.00p 114.50p 154720
10/01/2014 113.50p 113.75p 113.00p 113.50p 150681
09/01/2014 113.50p 114.25p 113.25p 113.50p 161775
08/01/2014 114.25p 114.25p 113.00p 114.25p 99191
07/01/2014 114.00p 114.50p 112.80p 113.75p 147502
06/01/2014 113.00p 114.00p 112.30p 112.50p 94986
03/01/2014 112.25p 113.30p 112.00p 112.50p 68450
02/01/2014 113.00p 113.50p 112.25p 112.25p 95356
31/12/2013 112.00p 112.80p 112.00p 112.25p 19373
30/12/2013 113.00p 113.00p 112.00p 112.00p 33691
27/12/2013 112.75p 113.00p 112.00p 112.00p 24622
24/12/2013 111.80p 112.80p 111.80p 112.25p 44936
23/12/2013 112.75p 113.25p 111.75p 111.75p 185719
20/12/2013 112.00p 112.74p 111.75p 111.75p 144687
19/12/2013 112.00p 112.49p 111.31p 111.63p 154044
18/12/2013 111.50p 111.61p 110.00p 111.13p 87172
17/12/2013 112.00p 112.00p 110.00p 110.00p 899277
16/12/2013 110.50p 111.63p 110.50p 111.00p 65045
13/12/2013 111.61p 112.00p 110.87p 111.25p 95286
12/12/2013 112.00p 112.10p 110.80p 111.25p 57172
11/12/2013 111.50p 112.50p 111.50p 111.50p 101288
10/12/2013 113.50p 113.50p 111.50p 112.50p 499292
09/12/2013 113.00p 113.00p 112.26p 112.75p 103842
06/12/2013 112.75p 113.25p 112.75p 112.75p 211353
05/12/2013 112.25p 113.50p 112.00p 113.25p 35647
04/12/2013 113.50p 113.50p 112.25p 112.87p 124078
03/12/2013 113.50p 114.00p 112.40p 113.00p 228015
02/12/2013 114.00p 115.25p 113.71p 114.00p 89802
29/11/2013 115.00p 115.25p 114.46p 115.25p 894808
28/11/2013 114.50p 115.15p 114.40p 114.75p 126935
27/11/2013 115.25p 115.25p 114.50p 115.00p 290774
26/11/2013 114.00p 115.20p 113.44p 115.00p 186027
25/11/2013 112.75p 114.25p 112.75p 113.87p 264024
22/11/2013 113.50p 113.50p 112.50p 112.87p 125061
21/11/2013 112.75p 112.90p 112.25p 112.50p 398808
20/11/2013 112.75p 112.85p 112.25p 112.25p 212138
19/11/2013 112.50p 113.00p 112.50p 112.75p 111696
18/11/2013 113.00p 113.16p 112.50p 113.00p 38039
15/11/2013 112.75p 113.00p 112.50p 112.50p 318609
14/11/2013 112.50p 112.50p 111.50p 112.00p 357872
13/11/2013 111.50p 112.75p 111.50p 111.75p 192484
12/11/2013 112.25p 112.50p 111.72p 112.25p 178669
11/11/2013 113.00p 113.00p 111.75p 112.00p 209830
08/11/2013 112.50p 112.50p 111.35p 112.25p 174059
07/11/2013 113.50p 113.50p 112.00p 112.00p 221988
06/11/2013 113.25p 113.30p 112.75p 112.75p 145228
05/11/2013 113.24p 113.24p 112.25p 112.25p 69629
04/11/2013 112.00p 113.25p 112.00p 112.75p 204709
01/11/2013 113.00p 113.00p 112.10p 112.50p 244951
31/10/2013 113.00p 113.00p 112.25p 112.50p 120314
30/10/2013 113.50p 114.00p 112.50p 112.50p 262362
29/10/2013 112.75p 113.25p 112.53p 113.25p 748932
28/10/2013 112.00p 112.85p 112.00p 112.75p 442870
25/10/2013 112.50p 112.72p 111.99p 112.25p 300582
24/10/2013 112.75p 112.79p 112.00p 112.00p 125274
23/10/2013 112.75p 113.00p 112.25p 112.50p 250763
22/10/2013 113.50p 113.50p 112.75p 113.00p 194660
21/10/2013 113.00p 113.50p 112.63p 113.00p 196010
18/10/2013 112.75p 113.49p 111.75p 112.63p 98936
17/10/2013 112.50p 112.91p 112.00p 112.00p 159138
16/10/2013 112.50p 112.50p 111.10p 112.13p 143949
15/10/2013 111.50p 112.50p 111.25p 111.75p 276190
14/10/2013 111.00p 111.00p 109.50p 110.00p 171986
11/10/2013 109.50p 111.00p 109.50p 109.50p 186964
10/10/2013 108.75p 109.50p 108.00p 109.50p 178448
09/10/2013 108.75p 109.00p 108.38p 108.38p 142024
08/10/2013 109.50p 109.50p 109.00p 109.00p 61790
07/10/2013 109.50p 110.00p 109.00p 109.00p 96245
04/10/2013 111.50p 111.50p 109.75p 109.75p 65875
03/10/2013 111.00p 111.13p 110.25p 110.25p 101160
02/10/2013 110.00p 111.12p 110.00p 110.00p 215336
01/10/2013 111.50p 111.75p 110.50p 110.75p 103172
30/09/2013 110.50p 111.13p 110.00p 110.00p 77968
27/09/2013 112.25p 112.39p 110.75p 110.75p 209532
26/09/2013 113.50p 113.79p 112.00p 112.75p 212068
25/09/2013 114.50p 114.80p 113.50p 113.50p 130349
24/09/2013 115.50p 115.75p 115.00p 115.50p 214060
23/09/2013 116.00p 116.00p 115.11p 115.75p 165365
20/09/2013 115.75p 115.75p 115.11p 115.75p 77530
19/09/2013 116.25p 116.25p 115.21p 115.75p 115271
18/09/2013 115.50p 116.24p 115.00p 115.75p 213801
17/09/2013 116.00p 116.49p 115.00p 115.63p 626620
16/09/2013 116.50p 116.50p 115.00p 115.00p 269679
13/09/2013 115.50p 115.50p 114.00p 114.50p 133018
12/09/2013 115.50p 115.50p 114.00p 114.00p 228683
11/09/2013 115.50p 115.50p 114.50p 114.50p 266350
10/09/2013 115.50p 115.50p 114.00p 115.50p 104509
09/09/2013 115.00p 115.50p 114.00p 114.00p 110723

*Close Price adjusted for both dividends and splits