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
06/01/2020 190.00p 190.32p 188.65p 190.25p 65092
03/01/2020 190.00p 192.50p 189.00p 190.50p 125074
02/01/2020 193.00p 193.00p 190.15p 193.00p 40527
31/12/2019 191.00p 192.85p 191.00p 191.00p 7115
30/12/2019 191.00p 192.50p 190.55p 191.25p 90384
27/12/2019 191.50p 192.00p 190.75p 190.75p 58879
24/12/2019 191.50p 192.70p 191.50p 191.50p 17951
23/12/2019 191.50p 191.80p 190.30p 191.00p 55820
20/12/2019 189.50p 191.00p 188.71p 191.00p 144177
19/12/2019 189.00p 189.75p 188.85p 189.75p 86668
18/12/2019 189.00p 189.50p 188.20p 188.50p 159102
17/12/2019 189.00p 189.00p 187.56p 188.50p 164190
16/12/2019 186.50p 187.58p 186.06p 187.50p 86227
13/12/2019 187.50p 189.50p 185.00p 185.00p 157779
12/12/2019 186.00p 188.50p 185.60p 187.50p 94862
11/12/2019 186.00p 188.00p 185.76p 186.75p 90137
10/12/2019 186.00p 187.00p 185.50p 187.00p 83027
09/12/2019 186.50p 188.00p 185.95p 186.75p 133808
06/12/2019 187.00p 187.00p 185.47p 186.50p 135656
05/12/2019 184.50p 186.25p 185.48p 186.25p 50062
04/12/2019 184.50p 185.25p 184.50p 185.25p 81770
03/12/2019 188.00p 189.40p 184.50p 185.75p 193265
02/12/2019 190.00p 191.02p 188.49p 188.75p 151788
29/11/2019 191.00p 191.25p 190.52p 191.25p 64974
28/11/2019 191.00p 191.75p 190.50p 191.75p 46879
27/11/2019 194.00p 194.00p 191.72p 193.25p 98045
26/11/2019 191.50p 192.75p 191.52p 192.75p 180149
25/11/2019 191.50p 191.85p 190.03p 191.50p 206535
22/11/2019 190.00p 191.83p 190.36p 190.75p 30360
21/11/2019 190.00p 190.96p 189.24p 189.50p 286287
20/11/2019 193.00p 193.00p 190.00p 190.50p 365271
19/11/2019 193.50p 193.50p 192.50p 192.75p 94807
18/11/2019 192.50p 193.00p 192.10p 193.00p 69215
15/11/2019 192.50p 192.20p 190.16p 192.00p 164936
14/11/2019 192.50p 192.50p 190.13p 192.50p 113129
13/11/2019 190.50p 191.21p 190.15p 190.50p 209136
12/11/2019 191.00p 192.90p 189.78p 191.00p 45707
11/11/2019 190.40p 191.00p 189.33p 190.50p 61114
08/11/2019 189.00p 190.88p 188.50p 190.00p 73665
07/11/2019 189.00p 189.97p 188.81p 189.25p 187004
06/11/2019 188.50p 189.53p 188.25p 188.25p 63980
05/11/2019 190.00p 190.52p 188.00p 188.00p 154911
04/11/2019 188.00p 189.50p 187.19p 188.75p 74959
01/11/2019 188.00p 188.00p 186.00p 186.00p 128607
31/10/2019 186.98p 186.98p 186.21p 186.50p 75783
30/10/2019 186.50p 187.63p 185.50p 185.50p 228881
29/10/2019 187.00p 187.22p 186.51p 187.00p 94178
28/10/2019 184.50p 187.98p 184.50p 186.50p 27720
25/10/2019 185.50p 186.40p 185.01p 185.25p 148374
24/10/2019 187.00p 187.37p 185.00p 185.00p 166256
23/10/2019 186.00p 186.00p 185.40p 185.50p 63344
22/10/2019 185.00p 186.00p 184.00p 185.50p 157036
21/10/2019 184.52p 184.52p 181.44p 183.00p 13653
18/10/2019 184.58p 184.60p 183.00p 183.00p 54941
17/10/2019 183.50p 185.00p 183.50p 184.00p 73054
16/10/2019 183.15p 183.25p 181.00p 182.50p 65556
15/10/2019 183.50p 183.50p 181.17p 182.25p 187228
14/10/2019 182.50p 184.00p 180.02p 184.00p 63204
11/10/2019 182.50p 185.60p 181.50p 181.75p 99528
10/10/2019 184.50p 184.70p 182.90p 184.50p 40590
09/10/2019 184.50p 185.50p 182.00p 184.50p 97219
08/10/2019 184.50p 184.75p 183.25p 184.50p 52939
07/10/2019 184.00p 185.50p 182.60p 183.75p 113587
04/10/2019 180.00p 183.50p 180.00p 183.00p 91337
03/10/2019 182.00p 184.50p 181.00p 184.00p 58274
02/10/2019 190.50p 190.70p 183.86p 186.00p 130935
01/10/2019 192.00p 193.00p 190.00p 191.00p 34272
30/09/2019 190.50p 191.60p 189.86p 190.75p 107788
27/09/2019 192.50p 194.00p 189.53p 194.00p 186506
26/09/2019 190.50p 191.85p 189.97p 190.75p 159102
25/09/2019 190.00p 190.25p 189.50p 190.25p 110343
24/09/2019 191.50p 192.15p 190.00p 191.00p 81701
23/09/2019 191.00p 192.00p 190.50p 192.00p 58193
20/09/2019 187.50p 191.50p 187.50p 187.50p 51245
19/09/2019 191.00p 191.88p 190.00p 190.00p 35446
18/09/2019 191.00p 194.50p 191.00p 193.00p 79291
17/09/2019 191.00p 192.37p 190.75p 190.75p 29580
16/09/2019 192.00p 194.00p 192.00p 194.00p 48655
13/09/2019 193.75p 194.75p 190.81p 192.00p 175118
12/09/2019 194.00p 194.00p 192.23p 193.00p 435170
11/09/2019 191.00p 191.40p 190.38p 191.00p 129928
10/09/2019 190.50p 190.50p 189.50p 190.25p 57262
09/09/2019 191.50p 194.00p 188.60p 190.50p 107510
06/09/2019 191.50p 194.00p 190.85p 194.00p 215177
05/09/2019 191.00p 191.43p 190.00p 191.00p 146796
04/09/2019 190.40p 191.50p 189.25p 191.50p 17453
03/09/2019 190.50p 191.50p 189.22p 191.00p 45388
02/09/2019 192.00p 193.00p 190.00p 193.00p 40034
30/08/2019 192.00p 194.00p 189.10p 194.00p 38433
29/08/2019 192.00p 192.00p 189.08p 190.00p 145453
28/08/2019 192.00p 192.00p 190.09p 192.00p 71180
27/08/2019 189.00p 190.50p 188.50p 190.25p 169050
23/08/2019 189.00p 190.15p 186.03p 189.75p 117708
22/08/2019 187.00p 189.00p 185.10p 187.50p 125430
21/08/2019 188.00p 188.77p 186.00p 188.50p 98015
20/08/2019 187.00p 187.13p 185.43p 186.50p 52958
19/08/2019 185.00p 187.50p 182.78p 187.00p 73479
16/08/2019 182.00p 183.62p 179.60p 182.00p 127709
15/08/2019 193.00p 193.00p 177.15p 184.00p 224776
14/08/2019 191.00p 192.16p 190.50p 191.25p 19883
13/08/2019 193.50p 193.50p 189.00p 193.00p 224341
12/08/2019 195.50p 195.52p 194.00p 195.00p 62791
09/08/2019 195.00p 195.25p 194.00p 195.25p 101175
08/08/2019 195.07p 196.50p 195.00p 196.50p 51307
07/08/2019 194.50p 195.58p 194.00p 195.50p 81294
06/08/2019 193.50p 195.00p 193.00p 193.50p 122824
05/08/2019 195.00p 197.50p 194.00p 194.00p 265908
02/08/2019 201.00p 201.62p 197.00p 199.00p 62869
01/08/2019 201.00p 204.00p 199.00p 203.00p 202788
31/07/2019 201.00p 201.17p 199.00p 199.50p 165663
30/07/2019 202.00p 202.00p 198.50p 200.25p 83901
29/07/2019 194.50p 199.00p 193.24p 197.25p 102287
26/07/2019 192.00p 193.78p 192.00p 193.75p 134351
25/07/2019 192.00p 195.00p 192.00p 195.00p 100687
24/07/2019 191.50p 193.50p 191.50p 193.00p 132977
23/07/2019 191.00p 191.75p 190.50p 191.75p 337503
22/07/2019 190.00p 191.50p 189.50p 191.50p 101107
19/07/2019 190.50p 191.54p 189.50p 191.00p 136346
18/07/2019 194.00p 194.00p 191.00p 191.00p 84300
17/07/2019 194.50p 194.50p 191.00p 192.00p 282188
16/07/2019 191.00p 192.50p 190.70p 192.25p 70829
15/07/2019 192.00p 192.00p 189.50p 191.25p 216753
12/07/2019 192.00p 192.50p 189.00p 191.25p 316736
11/07/2019 190.00p 193.54p 188.00p 192.00p 1073232
10/07/2019 189.00p 189.75p 188.51p 189.75p 70173
09/07/2019 188.52p 189.25p 188.51p 189.25p 40860
08/07/2019 188.15p 189.00p 185.65p 189.00p 100473
05/07/2019 189.00p 189.69p 187.88p 188.75p 36888
04/07/2019 189.50p 190.00p 189.23p 190.00p 85465
03/07/2019 188.50p 189.25p 187.00p 189.25p 61386
02/07/2019 188.50p 188.50p 185.36p 187.50p 269291
01/07/2019 185.08p 187.06p 185.08p 186.75p 181782
28/06/2019 182.00p 185.83p 182.00p 184.50p 69927
27/06/2019 184.50p 185.86p 182.00p 185.00p 768724
26/06/2019 184.50p 186.50p 184.50p 186.50p 92484
25/06/2019 184.50p 186.52p 184.25p 184.50p 85766
24/06/2019 188.50p 188.50p 184.22p 188.50p 88512
21/06/2019 185.00p 188.50p 183.50p 183.50p 65089
20/06/2019 188.00p 188.00p 185.04p 188.00p 48237
19/06/2019 187.00p 188.00p 184.00p 185.75p 121885
18/06/2019 182.50p 185.00p 182.50p 185.00p 532995
17/06/2019 182.50p 183.00p 182.47p 182.75p 55916
14/06/2019 181.00p 182.88p 181.00p 182.25p 682881
13/06/2019 182.50p 182.88p 180.83p 182.50p 71202
12/06/2019 182.00p 183.50p 181.50p 182.25p 53546
11/06/2019 182.50p 183.00p 182.00p 182.50p 92172
10/06/2019 183.50p 184.69p 181.75p 182.75p 109455
07/06/2019 180.00p 180.50p 178.22p 180.50p 88997
06/06/2019 179.53p 180.97p 178.00p 179.75p 58347
05/06/2019 177.00p 180.59p 176.63p 178.00p 351828
04/06/2019 175.40p 176.48p 173.83p 176.00p 198352
03/06/2019 175.00p 177.15p 175.00p 175.50p 143697
31/05/2019 177.00p 178.09p 176.00p 176.00p 37471
30/05/2019 179.42p 179.59p 177.35p 178.75p 67100
29/05/2019 178.25p 179.85p 177.75p 177.75p 59459
28/05/2019 180.10p 180.25p 178.40p 179.25p 54278
24/05/2019 180.12p 180.12p 178.90p 179.25p 47873
23/05/2019 178.82p 180.00p 178.82p 179.50p 90452
22/05/2019 180.73p 181.50p 180.30p 181.50p 56753
21/05/2019 180.00p 181.40p 179.84p 180.00p 169660
20/05/2019 180.00p 182.00p 178.00p 182.00p 82114
17/05/2019 180.00p 181.00p 178.65p 181.00p 55778
16/05/2019 178.21p 178.75p 177.50p 178.75p 72333
15/05/2019 177.50p 178.25p 176.50p 178.25p 49113
14/05/2019 175.50p 178.33p 175.00p 176.50p 110580
13/05/2019 177.00p 178.44p 176.49p 176.75p 161046
10/05/2019 179.00p 179.48p 176.68p 177.25p 24874
09/05/2019 178.50p 179.00p 178.00p 178.75p 92536
08/05/2019 178.00p 180.25p 177.75p 180.25p 190431
07/05/2019 178.50p 181.17p 178.50p 179.75p 92533
03/05/2019 181.00p 181.67p 178.87p 180.50p 166894
02/05/2019 180.00p 181.14p 179.15p 179.75p 101564
01/05/2019 180.00p 182.00p 180.00p 181.00p 56100
30/04/2019 180.00p 181.50p 180.00p 181.50p 99352
29/04/2019 182.00p 182.00p 179.00p 181.00p 243735
26/04/2019 181.00p 181.00p 179.00p 180.50p 43079
25/04/2019 179.75p 180.78p 178.55p 180.00p 285272
24/04/2019 180.00p 180.00p 178.50p 180.00p 143271
23/04/2019 178.05p 179.45p 177.53p 179.25p 136020
18/04/2019 178.05p 179.43p 177.90p 178.75p 92707
17/04/2019 181.00p 181.00p 178.00p 181.00p 148908
16/04/2019 180.50p 180.50p 177.41p 179.00p 231751
15/04/2019 179.41p 180.00p 177.00p 178.75p 161080
12/04/2019 177.00p 179.00p 177.00p 178.50p 67532
11/04/2019 176.00p 179.00p 176.00p 178.00p 113986
10/04/2019 180.00p 180.00p 176.17p 177.50p 134153
09/04/2019 180.00p 180.00p 176.00p 177.50p 151260
08/04/2019 177.00p 179.43p 175.50p 177.75p 249288
05/04/2019 175.00p 176.57p 174.32p 176.25p 57372
04/04/2019 175.25p 175.40p 173.00p 174.25p 242271
03/04/2019 175.63p 175.63p 173.18p 174.50p 60309
02/04/2019 174.00p 175.25p 172.50p 174.25p 205232
01/04/2019 173.50p 173.50p 170.98p 171.75p 52310
29/03/2019 170.00p 171.59p 169.00p 170.00p 144972
28/03/2019 168.00p 171.00p 168.00p 171.00p 136657
27/03/2019 172.00p 172.00p 168.50p 169.50p 259660
26/03/2019 169.00p 169.57p 169.00p 169.00p 69057
25/03/2019 170.00p 170.00p 169.00p 169.50p 51864
22/03/2019 174.50p 175.10p 170.00p 171.25p 103291
21/03/2019 174.21p 175.00p 174.00p 175.00p 89189

*Close Price adjusted for both dividends and splits