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
20/03/2019 174.42p 174.50p 173.47p 174.50p 69109
19/03/2019 175.00p 175.00p 173.00p 174.50p 66774
18/03/2019 172.00p 175.00p 172.00p 174.00p 72301
15/03/2019 175.50p 176.00p 171.00p 172.00p 70647
14/03/2019 173.00p 175.00p 171.00p 173.25p 150365
13/03/2019 173.50p 176.00p 173.50p 176.00p 53760
12/03/2019 173.75p 174.78p 173.00p 174.75p 46570
11/03/2019 174.50p 174.50p 171.48p 174.50p 71518
08/03/2019 171.88p 172.00p 171.00p 172.00p 70849
07/03/2019 173.57p 173.57p 171.38p 173.50p 88407
06/03/2019 172.56p 173.75p 172.52p 173.75p 40726
05/03/2019 173.00p 173.60p 171.50p 172.75p 57193
04/03/2019 173.40p 174.25p 172.00p 174.25p 170927
01/03/2019 172.73p 173.00p 171.50p 173.00p 71086
28/02/2019 173.13p 173.13p 170.67p 172.75p 108339
27/02/2019 176.00p 176.00p 173.40p 173.50p 39696
26/02/2019 176.06p 176.50p 176.00p 176.50p 64486
25/02/2019 176.03p 177.44p 176.03p 177.25p 60074
22/02/2019 176.01p 176.75p 176.01p 176.75p 48601
21/02/2019 175.96p 176.75p 175.51p 176.75p 93379
20/02/2019 176.89p 176.89p 175.02p 176.25p 68515
19/02/2019 177.00p 178.00p 175.63p 176.50p 153930
18/02/2019 177.15p 177.65p 177.15p 177.50p 53111
15/02/2019 175.80p 177.15p 175.30p 177.00p 31649
14/02/2019 175.00p 176.50p 174.21p 175.50p 60998
13/02/2019 174.00p 174.75p 173.10p 174.00p 74996
12/02/2019 174.50p 174.50p 172.00p 173.25p 46577
11/02/2019 173.10p 173.68p 172.66p 173.50p 37854
08/02/2019 175.00p 175.00p 171.67p 175.00p 52899
07/02/2019 173.00p 173.98p 171.65p 172.25p 57498
06/02/2019 173.00p 173.38p 172.48p 173.00p 67184
05/02/2019 170.22p 173.00p 170.22p 173.00p 38891
04/02/2019 169.99p 170.85p 169.53p 170.75p 38920
01/02/2019 169.60p 171.76p 169.00p 171.00p 38619
31/01/2019 169.00p 170.07p 169.00p 169.50p 96661
30/01/2019 169.50p 169.88p 169.02p 169.50p 29406
29/01/2019 168.28p 168.75p 167.80p 168.75p 297320
28/01/2019 167.50p 169.00p 167.50p 167.50p 18598
25/01/2019 168.77p 169.18p 168.40p 169.00p 29143
24/01/2019 170.00p 171.00p 168.00p 169.25p 53064
23/01/2019 169.50p 170.68p 169.50p 170.00p 40159
22/01/2019 170.18p 171.10p 170.02p 170.50p 55699
21/01/2019 169.81p 170.84p 169.60p 170.50p 39311
18/01/2019 171.00p 171.00p 168.62p 170.25p 83503
17/01/2019 167.00p 168.80p 167.00p 168.75p 32334
16/01/2019 169.16p 169.25p 168.70p 169.25p 58811
15/01/2019 171.50p 171.50p 168.88p 169.50p 35105
14/01/2019 168.00p 168.97p 168.00p 168.00p 59013
11/01/2019 170.50p 172.13p 169.00p 170.00p 57922
10/01/2019 169.00p 170.92p 167.85p 168.00p 50832
09/01/2019 170.00p 171.77p 168.88p 170.25p 41347
08/01/2019 170.00p 172.00p 168.24p 172.00p 83767
07/01/2019 167.00p 168.77p 165.35p 167.25p 138595
04/01/2019 164.00p 168.00p 163.55p 167.75p 263657
03/01/2019 164.00p 167.00p 161.15p 167.00p 84281
02/01/2019 164.50p 164.50p 157.50p 164.50p 51768
31/12/2018 161.00p 163.07p 160.00p 161.00p 40834
28/12/2018 162.00p 165.00p 161.00p 161.00p 28505
27/12/2018 161.50p 163.00p 161.00p 162.75p 27665
24/12/2018 159.70p 161.50p 159.70p 161.50p 30339
21/12/2018 162.00p 166.00p 159.50p 166.00p 144985
20/12/2018 161.50p 163.00p 161.05p 163.00p 37581
19/12/2018 168.50p 168.50p 165.00p 166.25p 150333
18/12/2018 173.00p 173.00p 167.57p 167.75p 63332
17/12/2018 171.18p 174.43p 171.00p 172.75p 26395
14/12/2018 172.00p 175.43p 172.00p 172.00p 23079
13/12/2018 174.00p 175.25p 174.00p 175.25p 43895
12/12/2018 172.70p 176.44p 172.70p 174.50p 35712
11/12/2018 173.50p 173.50p 171.60p 172.75p 36712
10/12/2018 171.07p 171.68p 170.46p 171.00p 42012
07/12/2018 170.94p 174.25p 170.94p 172.75p 48091
06/12/2018 175.00p 175.00p 170.23p 171.25p 59763
05/12/2018 173.00p 176.68p 173.00p 176.00p 45370
04/12/2018 178.50p 179.82p 175.50p 177.50p 69083
03/12/2018 183.00p 183.00p 178.85p 180.25p 82111
30/11/2018 178.80p 179.60p 177.08p 177.75p 158560
29/11/2018 178.50p 179.00p 175.74p 177.75p 71020
28/11/2018 178.07p 179.25p 177.35p 179.25p 63983
27/11/2018 176.88p 178.75p 176.88p 178.75p 23893
26/11/2018 176.61p 177.00p 176.25p 177.00p 31103
23/11/2018 174.91p 176.00p 174.91p 176.00p 29667
22/11/2018 175.00p 176.22p 174.00p 175.25p 53430
21/11/2018 175.47p 176.25p 173.94p 176.25p 21495
20/11/2018 177.00p 180.00p 173.50p 174.75p 64576
19/11/2018 178.30p 181.32p 178.30p 178.75p 49854
16/11/2018 178.00p 179.28p 178.00p 178.75p 50586
15/11/2018 177.50p 181.50p 176.89p 181.50p 65169
14/11/2018 176.00p 177.59p 176.00p 176.00p 19624
13/11/2018 177.00p 178.80p 176.00p 177.75p 63996
12/11/2018 179.40p 180.32p 177.35p 178.50p 79664
09/11/2018 176.50p 178.53p 176.50p 176.50p 76655
08/11/2018 179.52p 179.67p 178.52p 179.25p 78218
07/11/2018 178.00p 178.01p 176.14p 177.50p 323478
06/11/2018 174.00p 177.83p 173.00p 173.00p 133728
05/11/2018 176.48p 177.71p 175.78p 176.25p 116339
02/11/2018 176.00p 180.00p 176.00p 176.00p 46887
01/11/2018 172.00p 177.00p 170.00p 174.00p 99505
31/10/2018 167.50p 172.50p 166.50p 169.50p 76981
30/10/2018 168.00p 168.00p 166.40p 168.00p 43758
29/10/2018 164.00p 167.50p 162.38p 165.50p 131760
26/10/2018 164.00p 164.09p 161.00p 161.00p 42247
25/10/2018 166.00p 166.00p 164.37p 164.50p 25392
24/10/2018 167.00p 171.50p 167.00p 167.00p 78053
23/10/2018 167.50p 169.88p 167.50p 168.00p 47424
22/10/2018 170.94p 172.60p 170.76p 171.00p 45902
19/10/2018 170.90p 172.58p 169.48p 171.00p 8642
18/10/2018 168.50p 172.55p 168.50p 170.75p 27192
17/10/2018 172.10p 172.97p 171.00p 171.00p 51011
16/10/2018 173.00p 173.00p 169.24p 173.00p 61275
15/10/2018 173.00p 173.00p 168.50p 170.50p 40001
12/10/2018 173.00p 173.00p 170.60p 173.00p 78213
11/10/2018 171.00p 171.00p 166.03p 169.00p 178412
10/10/2018 177.00p 177.00p 172.00p 172.00p 68603
09/10/2018 176.60p 177.50p 174.57p 176.25p 40758
08/10/2018 175.50p 177.37p 174.50p 176.25p 114340
05/10/2018 176.50p 177.82p 175.50p 177.25p 53800
04/10/2018 178.00p 179.00p 176.43p 176.50p 45632
03/10/2018 179.08p 179.08p 178.24p 179.00p 43825
02/10/2018 178.00p 179.09p 178.00p 179.00p 78032
01/10/2018 179.12p 179.50p 178.00p 179.00p 71005
28/09/2018 178.50p 179.12p 176.50p 179.00p 61122
27/09/2018 176.54p 178.60p 176.50p 178.25p 54002
26/09/2018 176.50p 178.88p 176.50p 178.25p 93784
25/09/2018 179.50p 179.50p 176.50p 178.25p 66358
24/09/2018 180.00p 180.00p 176.54p 178.25p 195436
21/09/2018 178.50p 180.00p 175.50p 178.50p 190011
20/09/2018 176.55p 177.95p 175.50p 177.25p 89844
19/09/2018 175.50p 179.00p 175.50p 177.25p 59711
18/09/2018 175.50p 177.25p 175.50p 177.25p 62105
17/09/2018 178.50p 179.00p 175.50p 176.50p 85679
14/09/2018 176.55p 177.25p 175.50p 177.25p 50019
13/09/2018 176.65p 178.00p 175.50p 176.75p 57182
12/09/2018 176.00p 179.00p 175.80p 177.50p 53649
11/09/2018 179.50p 180.00p 176.00p 176.00p 56004
10/09/2018 177.50p 180.00p 176.50p 178.00p 59246
07/09/2018 176.50p 180.00p 176.50p 180.00p 43256
06/09/2018 177.50p 180.50p 176.50p 176.50p 41985
05/09/2018 180.00p 180.25p 178.00p 178.00p 48871
04/09/2018 180.00p 181.00p 180.00p 180.50p 22226
03/09/2018 181.00p 181.00p 180.23p 180.50p 138385
31/08/2018 181.00p 181.00p 180.00p 180.00p 73452
30/08/2018 181.00p 182.50p 180.00p 180.25p 214272
29/08/2018 183.50p 183.50p 182.00p 182.00p 61637
28/08/2018 183.50p 183.80p 182.75p 182.75p 325577
24/08/2018 183.00p 183.29p 182.50p 182.50p 71393
23/08/2018 181.50p 183.00p 180.30p 182.00p 564843
22/08/2018 181.00p 182.00p 181.00p 181.75p 96215
21/08/2018 179.50p 181.12p 179.42p 180.75p 85298
20/08/2018 177.50p 179.00p 176.46p 179.00p 109436
17/08/2018 176.46p 177.50p 176.46p 176.50p 56161
16/08/2018 176.00p 177.50p 176.00p 176.00p 69848
15/08/2018 176.80p 176.80p 176.18p 176.25p 23489
14/08/2018 176.98p 177.50p 176.00p 176.25p 135715
13/08/2018 178.00p 178.00p 176.35p 176.50p 115828
10/08/2018 175.50p 177.87p 175.50p 176.75p 72730
09/08/2018 178.00p 178.00p 176.50p 177.25p 73907
08/08/2018 175.00p 177.50p 174.83p 176.50p 52508
07/08/2018 175.00p 175.00p 174.37p 174.50p 43674
06/08/2018 174.50p 174.50p 172.00p 173.25p 83675
03/08/2018 172.80p 174.40p 172.80p 173.50p 43007
02/08/2018 172.50p 172.89p 171.98p 172.00p 39121
01/08/2018 172.50p 172.50p 171.72p 171.75p 33017
31/07/2018 171.50p 173.00p 171.45p 173.00p 71087
30/07/2018 171.40p 172.25p 170.75p 170.75p 61763
27/07/2018 171.40p 172.00p 171.00p 171.00p 44681
26/07/2018 170.00p 171.25p 170.00p 170.00p 20901
25/07/2018 171.20p 171.28p 171.00p 171.00p 36216
24/07/2018 169.17p 171.70p 169.17p 171.50p 27184
23/07/2018 169.50p 170.50p 169.15p 170.00p 80943
20/07/2018 170.50p 170.50p 169.60p 169.75p 55537
19/07/2018 169.00p 170.17p 169.00p 170.00p 31796
18/07/2018 170.00p 170.12p 167.80p 169.50p 68702
17/07/2018 167.58p 169.50p 167.50p 168.75p 30275
16/07/2018 167.50p 169.00p 167.50p 168.25p 31194
13/07/2018 168.00p 169.56p 168.00p 168.50p 80167
12/07/2018 168.00p 170.00p 168.00p 168.00p 34591
11/07/2018 170.50p 170.50p 168.00p 168.75p 193737
10/07/2018 171.30p 171.48p 170.00p 171.25p 45173
09/07/2018 171.50p 171.50p 170.25p 170.50p 44928
06/07/2018 170.00p 171.50p 170.00p 170.00p 420940
05/07/2018 171.14p 171.56p 170.45p 171.00p 29628
04/07/2018 172.00p 172.00p 170.50p 172.00p 30724
03/07/2018 170.00p 172.50p 170.00p 170.00p 129817
02/07/2018 172.00p 173.50p 170.00p 170.00p 52231
29/06/2018 174.37p 175.00p 172.75p 173.00p 68461
28/06/2018 172.25p 173.25p 172.00p 172.00p 31769
27/06/2018 173.00p 173.50p 172.00p 172.00p 393537
26/06/2018 173.37p 174.00p 172.25p 172.25p 51552
25/06/2018 171.50p 173.00p 171.50p 172.00p 37493
22/06/2018 175.00p 175.00p 172.00p 172.00p 43772
21/06/2018 172.00p 175.50p 172.00p 172.00p 72057
20/06/2018 175.00p 175.50p 172.00p 172.00p 44838
19/06/2018 173.00p 173.00p 171.50p 172.25p 70393
18/06/2018 172.00p 174.07p 171.36p 173.00p 120613
15/06/2018 172.00p 172.00p 170.59p 172.00p 52388
14/06/2018 169.50p 172.00p 169.00p 169.00p 49440
13/06/2018 170.50p 172.00p 168.50p 170.25p 22013
12/06/2018 171.00p 171.50p 159.50p 168.50p 104315
11/06/2018 169.50p 171.50p 167.00p 168.00p 78032
08/06/2018 168.90p 169.47p 168.03p 168.25p 40287

*Close Price adjusted for both dividends and splits