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
06/09/2013 115.75p 115.75p 113.86p 114.25p 215697
05/09/2013 114.00p 118.00p 114.00p 115.00p 186904
04/09/2013 114.25p 115.50p 113.75p 114.00p 51943
03/09/2013 115.32p 115.50p 115.25p 115.50p 167379
02/09/2013 115.00p 115.50p 113.50p 114.00p 164226
30/08/2013 114.00p 115.00p 113.50p 113.50p 87886
29/08/2013 114.00p 115.00p 114.00p 114.00p 78660
28/08/2013 115.00p 115.00p 114.00p 114.37p 290749
27/08/2013 115.50p 115.79p 114.50p 114.50p 83358
23/08/2013 116.00p 116.00p 115.50p 115.50p 67994
22/08/2013 115.00p 116.00p 115.00p 115.50p 239392
21/08/2013 117.00p 117.00p 115.50p 115.75p 332089
20/08/2013 116.00p 117.06p 116.00p 117.00p 146462
19/08/2013 117.00p 117.00p 116.65p 116.75p 244856
16/08/2013 117.00p 117.00p 116.75p 117.00p 411324
15/08/2013 117.00p 118.50p 116.50p 117.00p 431341
14/08/2013 118.00p 118.50p 117.25p 118.50p 191498
13/08/2013 119.00p 119.32p 118.00p 118.50p 60883
12/08/2013 118.75p 119.50p 118.00p 118.00p 238256
09/08/2013 118.00p 119.25p 118.00p 118.50p 328096
08/08/2013 119.00p 119.50p 118.56p 118.62p 211109
07/08/2013 119.00p 119.50p 118.50p 118.50p 127436
06/08/2013 119.50p 120.50p 119.00p 119.00p 154310
05/08/2013 119.75p 120.25p 119.50p 120.25p 204186
02/08/2013 119.50p 119.75p 118.75p 119.75p 401709
01/08/2013 119.00p 119.14p 118.50p 118.75p 184123
31/07/2013 118.75p 118.75p 117.75p 118.38p 314767
30/07/2013 118.35p 118.64p 117.87p 118.25p 197685
29/07/2013 118.48p 118.75p 117.45p 118.25p 136485
26/07/2013 118.48p 118.75p 118.25p 118.75p 50633
25/07/2013 118.50p 118.85p 117.81p 118.25p 215623
24/07/2013 119.00p 120.00p 118.50p 118.50p 171087
23/07/2013 119.75p 120.00p 119.15p 120.00p 235298
22/07/2013 119.00p 119.75p 119.00p 119.75p 269843
19/07/2013 119.50p 119.89p 119.00p 119.00p 207231
18/07/2013 119.82p 120.00p 119.25p 119.50p 334802
17/07/2013 119.75p 120.10p 119.25p 119.25p 251999
16/07/2013 120.50p 120.73p 119.75p 119.75p 400500
15/07/2013 120.25p 120.68p 119.75p 119.75p 104748
12/07/2013 120.00p 120.50p 119.75p 119.75p 346448
11/07/2013 120.00p 121.00p 120.00p 120.50p 260282
10/07/2013 120.00p 120.00p 119.25p 120.00p 137792
09/07/2013 118.25p 120.00p 118.25p 120.00p 286782
08/07/2013 116.50p 118.25p 116.49p 118.25p 389473
05/07/2013 116.50p 117.24p 115.91p 116.50p 177719
04/07/2013 115.00p 115.99p 114.99p 115.75p 61237
03/07/2013 114.50p 115.13p 114.00p 114.00p 183252
02/07/2013 115.00p 115.50p 114.75p 115.13p 230063
01/07/2013 114.50p 115.00p 114.39p 114.75p 85889
28/06/2013 113.81p 114.50p 113.81p 114.50p 120944
27/06/2013 112.00p 114.00p 111.99p 114.00p 285234
26/06/2013 111.75p 112.00p 111.25p 111.50p 114182
25/06/2013 111.75p 111.75p 111.13p 111.25p 222185
24/06/2013 112.75p 112.75p 111.00p 111.13p 243109
21/06/2013 113.25p 113.25p 112.50p 112.50p 1176784
20/06/2013 113.50p 114.00p 113.00p 113.25p 358861
19/06/2013 114.25p 114.50p 114.00p 114.00p 284235
18/06/2013 113.50p 114.25p 113.50p 114.00p 201185
17/06/2013 113.50p 113.90p 113.50p 113.50p 214613
14/06/2013 113.50p 113.95p 113.21p 113.50p 340161
13/06/2013 114.13p 114.75p 113.11p 113.50p 191889
12/06/2013 114.63p 114.77p 114.10p 114.75p 132991
11/06/2013 114.75p 115.25p 114.15p 114.63p 97587
10/06/2013 114.00p 115.14p 113.75p 114.75p 127800
07/06/2013 113.75p 114.00p 113.56p 113.87p 94701
06/06/2013 114.00p 114.00p 113.50p 113.75p 99400
05/06/2013 116.38p 116.62p 114.00p 114.00p 109098
04/06/2013 116.75p 117.00p 116.56p 116.62p 188698
03/06/2013 117.00p 117.50p 116.54p 116.75p 123575
31/05/2013 116.50p 117.75p 116.50p 117.00p 96543
30/05/2013 116.38p 116.75p 116.25p 116.50p 106389
29/05/2013 117.12p 117.50p 116.38p 116.38p 139820
28/05/2013 116.50p 117.50p 116.25p 117.12p 272381
24/05/2013 115.63p 116.50p 115.63p 116.25p 258918
23/05/2013 117.00p 117.14p 115.50p 115.63p 66487
22/05/2013 117.00p 117.50p 116.50p 117.00p 118014
21/05/2013 116.75p 117.25p 116.75p 117.00p 294082
20/05/2013 116.75p 117.24p 116.75p 116.75p 103586
17/05/2013 116.50p 117.01p 116.50p 116.75p 216715
16/05/2013 116.50p 117.00p 116.50p 116.50p 43508
15/05/2013 116.00p 116.50p 116.00p 116.50p 317579
14/05/2013 116.00p 116.25p 116.00p 116.00p 62313
13/05/2013 116.00p 116.25p 116.00p 116.00p 123330
10/05/2013 116.13p 116.25p 115.81p 116.00p 229795
09/05/2013 115.37p 116.25p 115.37p 116.13p 317903
08/05/2013 114.75p 115.50p 114.75p 115.37p 164077
07/05/2013 114.75p 115.00p 114.75p 114.75p 259391
03/05/2013 114.75p 115.00p 114.75p 114.75p 19121
02/05/2013 114.63p 114.75p 114.63p 114.75p 174300
01/05/2013 114.37p 114.75p 114.37p 114.63p 184224
30/04/2013 114.25p 114.50p 114.25p 114.37p 140723
29/04/2013 114.25p 114.50p 114.25p 114.25p 116820
26/04/2013 114.25p 114.50p 114.16p 114.25p 228339
25/04/2013 114.25p 114.50p 114.25p 114.25p 348162
24/04/2013 114.25p 114.50p 114.25p 114.25p 236858
23/04/2013 113.63p 114.50p 113.63p 114.25p 103940
22/04/2013 113.63p 113.75p 113.52p 113.63p 76241
19/04/2013 113.63p 113.69p 113.50p 113.63p 214899
18/04/2013 113.75p 113.75p 113.56p 113.63p 131111
17/04/2013 114.37p 114.50p 113.75p 113.75p 65929
16/04/2013 114.37p 114.68p 114.37p 114.37p 186932
15/04/2013 114.37p 114.68p 114.37p 114.37p 278916
12/04/2013 114.50p 115.00p 114.37p 114.37p 346913
11/04/2013 114.37p 115.00p 114.37p 114.50p 101486
10/04/2013 114.25p 114.70p 113.87p 114.37p 234604
09/04/2013 113.63p 114.25p 113.63p 113.87p 118613
08/04/2013 113.63p 114.00p 113.50p 113.63p 247542
05/04/2013 114.50p 114.69p 113.63p 113.63p 100876
04/04/2013 114.37p 114.80p 114.00p 114.50p 113738
03/04/2013 114.63p 115.00p 114.63p 114.63p 130103
02/04/2013 114.37p 115.00p 114.30p 114.63p 130711
28/03/2013 113.63p 115.00p 113.37p 114.37p 261658
27/03/2013 113.50p 114.00p 113.50p 113.63p 212965
26/03/2013 113.50p 113.90p 113.07p 113.50p 256374
25/03/2013 113.87p 114.24p 113.25p 113.50p 195351
22/03/2013 114.13p 114.50p 113.87p 113.87p 105876
21/03/2013 114.25p 114.35p 114.01p 114.13p 185152
20/03/2013 114.50p 115.00p 113.85p 114.25p 268695
19/03/2013 114.50p 114.90p 114.25p 114.50p 110947
18/03/2013 115.37p 115.43p 114.20p 114.50p 285407
15/03/2013 115.37p 115.72p 115.19p 115.37p 165465
14/03/2013 115.37p 115.74p 115.26p 115.37p 302589
13/03/2013 115.25p 115.73p 115.25p 115.37p 265180
12/03/2013 114.63p 115.72p 114.63p 115.25p 283395
11/03/2013 114.13p 115.00p 114.13p 114.63p 213297
08/03/2013 113.75p 114.50p 113.70p 114.13p 186294
07/03/2013 113.50p 114.25p 113.50p 113.75p 84924
06/03/2013 113.50p 114.00p 113.40p 113.50p 274869
05/03/2013 111.63p 113.40p 111.63p 113.25p 346218
04/03/2013 111.50p 112.00p 111.25p 111.63p 181044
01/03/2013 110.87p 111.80p 110.87p 111.50p 239408
28/02/2013 110.13p 110.87p 110.13p 110.87p 126273
27/02/2013 110.13p 110.50p 110.13p 110.13p 162135
26/02/2013 110.50p 110.50p 109.50p 110.13p 306558
25/02/2013 110.25p 110.99p 110.25p 110.50p 109745
22/02/2013 110.25p 110.50p 110.00p 110.25p 163898
21/02/2013 110.50p 111.00p 110.25p 110.25p 131764
20/02/2013 109.75p 110.50p 109.75p 110.50p 97155
19/02/2013 110.25p 110.50p 110.01p 110.25p 229373
18/02/2013 110.25p 110.50p 110.25p 110.25p 160163
15/02/2013 110.25p 110.50p 110.23p 110.25p 172669
14/02/2013 110.00p 110.50p 109.75p 110.25p 297591
13/02/2013 109.25p 110.00p 109.23p 109.75p 108445
12/02/2013 109.00p 109.50p 108.88p 109.25p 129815
11/02/2013 108.88p 109.24p 108.88p 108.88p 13179
08/02/2013 108.88p 109.25p 108.75p 108.88p 89325
07/02/2013 108.88p 109.20p 108.88p 108.88p 74572
06/02/2013 108.75p 109.20p 108.75p 108.88p 192136
05/02/2013 108.88p 108.88p 108.61p 108.75p 77065
04/02/2013 109.25p 109.40p 108.54p 108.88p 189161
01/02/2013 109.25p 109.39p 109.00p 109.25p 229427
31/01/2013 109.38p 109.50p 109.10p 109.25p 155425
30/01/2013 109.25p 110.25p 109.10p 109.38p 499570
29/01/2013 109.38p 110.00p 109.25p 109.25p 237989
28/01/2013 109.50p 109.75p 109.25p 109.38p 321740
25/01/2013 108.75p 109.50p 108.75p 109.25p 137812
24/01/2013 108.50p 109.00p 108.25p 108.75p 109964
23/01/2013 106.75p 108.50p 106.55p 108.50p 177387
22/01/2013 105.75p 106.99p 105.75p 106.62p 74139
21/01/2013 105.00p 106.00p 105.00p 105.75p 163418
18/01/2013 104.88p 105.25p 104.75p 105.00p 26004
17/01/2013 104.62p 105.25p 104.62p 104.88p 169870
16/01/2013 104.50p 104.90p 104.50p 104.62p 85414
15/01/2013 104.50p 104.90p 104.50p 104.50p 61989
14/01/2013 104.50p 104.99p 104.50p 104.50p 100240
11/01/2013 104.50p 104.90p 104.30p 104.50p 97350
10/01/2013 104.50p 104.90p 104.30p 104.50p 186124
09/01/2013 104.25p 104.99p 104.25p 104.50p 232650
08/01/2013 104.00p 104.49p 103.75p 104.00p 139133
07/01/2013 103.50p 104.30p 103.45p 104.00p 158404
04/01/2013 103.50p 103.95p 103.50p 103.50p 72576
03/01/2013 103.50p 103.95p 103.20p 103.50p 115008
02/01/2013 103.25p 103.95p 103.00p 103.50p 220845
31/12/2012 103.25p 103.70p 103.00p 103.25p 49450
28/12/2012 103.25p 103.70p 103.25p 103.25p 71500
27/12/2012 103.25p 103.70p 103.00p 103.25p 42300
24/12/2012 103.25p 103.70p 103.25p 103.25p 59500
21/12/2012 103.25p 103.70p 103.00p 103.25p 70400
20/12/2012 103.25p 103.75p 103.25p 103.25p 59700
19/12/2012 103.25p 103.75p 103.25p 103.25p 147188
18/12/2012 103.13p 103.50p 103.13p 103.13p 188742
17/12/2012 103.00p 103.50p 103.00p 103.00p 214557
14/12/2012 103.00p 103.44p 103.00p 103.00p 37564
13/12/2012 103.00p 103.45p 102.61p 103.00p 58860
12/12/2012 102.50p 102.95p 102.11p 102.50p 165773
11/12/2012 102.50p 102.90p 102.25p 102.50p 110450
10/12/2012 102.50p 102.90p 102.50p 102.50p 44721
07/12/2012 102.50p 102.90p 102.50p 102.50p 117715
06/12/2012 102.50p 102.90p 102.50p 102.50p 354600
05/12/2012 102.50p 102.95p 102.25p 102.50p 39950
04/12/2012 102.50p 103.00p 102.11p 102.50p 50956
03/12/2012 102.50p 102.95p 102.01p 102.50p 140150
30/11/2012 102.50p 102.80p 102.50p 102.50p 68303
29/11/2012 102.00p 102.80p 102.00p 102.50p 193540
28/11/2012 102.00p 102.49p 102.00p 102.00p 92400
27/11/2012 102.00p 102.50p 101.50p 102.00p 277539
26/11/2012 102.25p 102.25p 101.05p 102.00p 122359
23/11/2012 102.25p 102.50p 102.00p 102.25p 160460
22/11/2012 102.25p 102.49p 102.05p 102.25p 194527
21/11/2012 102.25p 102.33p 102.25p 102.25p 89550

*Close Price adjusted for both dividends and splits