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
21/08/2017 155.50p 155.75p 154.50p 155.62p 18875
18/08/2017 156.50p 156.50p 155.50p 156.25p 59275
17/08/2017 159.00p 158.88p 157.25p 157.25p 33449
16/08/2017 159.00p 159.00p 157.75p 158.88p 3539
15/08/2017 156.75p 158.38p 158.25p 158.25p 51760
14/08/2017 156.75p 158.38p 158.00p 158.38p 78851
11/08/2017 156.75p 158.00p 156.50p 158.00p 50934
10/08/2017 157.50p 157.50p 156.50p 156.50p 101
09/08/2017 159.00p 159.00p 159.00p 159.00p 358
08/08/2017 156.50p 158.25p 156.50p 158.00p 35057
07/08/2017 159.25p 159.25p 156.50p 156.50p 2208
04/08/2017 157.00p 158.75p 156.50p 156.50p 50258
03/08/2017 156.50p 158.75p 156.25p 158.62p 3266
02/08/2017 157.00p 157.75p 156.50p 157.75p 30796
01/08/2017 157.00p 157.00p 156.50p 156.50p 8712
31/07/2017 156.50p 156.50p 156.50p 156.50p 31475
28/07/2017 156.50p 156.75p 156.50p 156.75p 2910
27/07/2017 156.50p 156.50p 156.50p 156.50p 677
26/07/2017 157.25p 157.75p 157.00p 157.75p 37430
25/07/2017 157.00p 157.88p 157.00p 157.88p 63
24/07/2017 156.50p 159.00p 156.50p 159.00p 66048
21/07/2017 157.25p 157.25p 157.25p 157.25p 11
20/07/2017 156.50p 158.50p 156.50p 157.75p 8230
19/07/2017 156.50p 157.75p 155.50p 157.50p 21320
18/07/2017 157.75p 157.75p 156.50p 156.50p 7833
17/07/2017 158.25p 157.62p 157.25p 157.62p 63077
14/07/2017 158.25p 158.25p 157.25p 157.25p 34174
13/07/2017 161.00p 161.00p 160.00p 160.00p 33148
12/07/2017 160.75p 160.75p 160.00p 160.00p 28579
11/07/2017 158.25p 158.25p 158.25p 158.25p 30963
10/07/2017 157.25p 157.25p 157.25p 157.25p 161
07/07/2017 156.50p 158.00p 156.50p 157.00p 10281
06/07/2017 156.50p 157.50p 156.50p 157.50p 991
05/07/2017 157.25p 157.25p 156.25p 157.00p 3327
04/07/2017 156.00p 158.25p 156.38p 156.38p 32291
03/07/2017 156.00p 158.25p 156.00p 158.25p 25235
30/06/2017 156.00p 156.00p 156.00p 156.00p 5180
29/06/2017 159.75p 159.75p 155.50p 155.50p 17136
28/06/2017 157.75p 158.25p 156.00p 156.00p 15560
27/06/2017 157.50p 160.50p 157.50p 157.50p 3651
26/06/2017 158.00p 159.00p 157.50p 157.50p 30325
23/06/2017 158.00p 158.12p 157.50p 158.12p 10709
22/06/2017 158.00p 158.00p 158.00p 158.00p 372
21/06/2017 158.25p 158.50p 158.00p 158.50p 8335
20/06/2017 157.75p 159.00p 157.75p 158.00p 1493
19/06/2017 157.75p 159.75p 157.75p 158.50p 112
16/06/2017 156.50p 158.00p 156.50p 158.00p 38444
15/06/2017 157.50p 158.38p 155.00p 156.50p 127812
14/06/2017 158.00p 158.75p 156.75p 157.50p 127697
13/06/2017 156.50p 159.00p 156.00p 159.00p 58288
12/06/2017 156.50p 157.73p 156.01p 157.00p 64164
09/06/2017 156.75p 158.44p 156.75p 156.75p 44106
08/06/2017 154.50p 155.25p 154.00p 154.00p 39409
07/06/2017 154.50p 155.91p 154.50p 154.88p 46450
06/06/2017 154.50p 155.38p 154.50p 154.50p 36902
05/06/2017 154.75p 156.01p 154.50p 155.12p 28027
02/06/2017 156.00p 156.00p 154.50p 154.50p 106907
01/06/2017 153.75p 155.05p 153.75p 154.25p 52521
31/05/2017 153.75p 155.28p 153.50p 154.38p 28959
30/05/2017 153.25p 155.04p 153.25p 154.75p 115246
26/05/2017 153.50p 155.50p 152.50p 154.75p 90766
25/05/2017 152.35p 153.06p 151.47p 152.25p 15189
24/05/2017 152.00p 152.63p 150.50p 152.63p 48377
23/05/2017 152.75p 153.00p 150.40p 151.37p 92390
22/05/2017 150.25p 151.50p 149.00p 150.75p 130498
19/05/2017 149.50p 150.84p 149.00p 150.25p 342900
18/05/2017 152.00p 152.02p 148.53p 150.00p 154136
17/05/2017 156.50p 156.50p 154.00p 154.62p 127540
16/05/2017 157.50p 157.50p 156.50p 156.50p 85040
15/05/2017 157.75p 157.75p 156.50p 157.38p 82158
12/05/2017 157.00p 158.12p 156.01p 157.38p 108243
11/05/2017 157.50p 159.25p 157.23p 158.25p 63568
10/05/2017 157.50p 159.50p 157.50p 159.50p 90142
09/05/2017 158.00p 159.62p 157.97p 159.12p 44595
08/05/2017 158.62p 159.00p 157.50p 158.75p 59378
05/05/2017 160.00p 160.00p 157.25p 160.00p 21648
04/05/2017 158.25p 159.12p 157.00p 157.00p 78374
03/05/2017 159.50p 159.50p 157.85p 158.50p 56191
02/05/2017 158.50p 159.16p 157.50p 158.50p 40058
28/04/2017 157.50p 158.00p 157.01p 158.00p 29073
27/04/2017 157.50p 159.00p 157.00p 157.00p 62071
26/04/2017 160.00p 160.00p 157.75p 159.38p 88264
25/04/2017 157.75p 159.00p 156.50p 158.00p 99714
24/04/2017 157.75p 157.75p 155.13p 157.00p 60984
21/04/2017 156.23p 156.23p 154.53p 155.62p 57250
20/04/2017 156.75p 156.75p 155.56p 155.62p 42628
19/04/2017 157.00p 157.23p 155.25p 155.25p 87529
18/04/2017 157.50p 159.07p 155.75p 155.75p 129236
13/04/2017 158.92p 159.04p 156.70p 158.62p 52986
12/04/2017 157.50p 159.75p 157.50p 158.25p 86330
11/04/2017 157.50p 159.26p 156.50p 156.88p 112510
10/04/2017 158.00p 159.78p 157.75p 158.00p 124110
07/04/2017 158.50p 158.96p 156.27p 158.50p 100944
06/04/2017 157.50p 158.64p 156.00p 157.12p 222161
05/04/2017 158.75p 159.36p 157.50p 159.00p 82017
04/04/2017 158.50p 160.50p 156.93p 158.50p 265130
03/04/2017 158.50p 160.00p 157.25p 158.25p 150827
31/03/2017 157.25p 159.50p 157.00p 159.50p 106599
30/03/2017 158.50p 159.74p 157.21p 157.25p 72238
29/03/2017 157.75p 160.44p 157.75p 159.25p 125390
28/03/2017 156.50p 157.55p 156.00p 156.75p 141293
27/03/2017 159.00p 161.03p 153.50p 156.50p 214541
24/03/2017 160.00p 162.18p 159.00p 160.75p 224016
23/03/2017 161.50p 163.50p 159.97p 163.50p 198866
22/03/2017 163.00p 163.80p 160.00p 163.50p 228266
21/03/2017 165.50p 166.30p 163.50p 163.50p 90273
20/03/2017 167.00p 167.00p 165.00p 167.00p 102612
17/03/2017 167.00p 167.00p 164.50p 164.50p 136940
16/03/2017 165.50p 167.50p 165.00p 165.25p 174301
15/03/2017 164.50p 165.50p 164.25p 164.87p 71339
14/03/2017 164.75p 165.69p 164.00p 165.00p 91307
13/03/2017 166.00p 166.00p 164.00p 165.00p 100675
10/03/2017 165.50p 166.00p 163.63p 165.00p 227059
09/03/2017 165.00p 166.00p 164.25p 165.00p 91210
08/03/2017 164.50p 165.75p 163.17p 165.75p 85329
07/03/2017 166.50p 166.50p 164.00p 164.25p 86285
06/03/2017 166.00p 166.50p 165.08p 165.37p 114613
03/03/2017 165.15p 166.43p 165.15p 166.25p 110072
02/03/2017 166.50p 166.50p 165.08p 166.25p 83651
01/03/2017 166.50p 167.50p 165.37p 167.25p 125259
28/02/2017 166.50p 166.50p 165.00p 165.00p 147531
27/02/2017 165.50p 166.50p 165.50p 166.50p 79270
24/02/2017 166.00p 166.80p 165.20p 166.00p 49844
23/02/2017 164.00p 167.00p 164.00p 167.00p 159033
22/02/2017 167.50p 167.50p 164.40p 167.50p 84825
21/02/2017 168.00p 168.00p 164.20p 168.00p 81702
20/02/2017 165.92p 167.80p 164.20p 166.00p 88087
17/02/2017 166.00p 168.00p 164.10p 168.00p 48898
16/02/2017 165.00p 165.47p 164.00p 164.00p 122111
15/02/2017 165.50p 166.41p 164.48p 165.50p 64124
14/02/2017 165.83p 166.00p 165.50p 166.00p 14841
13/02/2017 165.90p 166.90p 165.20p 166.00p 100010
10/02/2017 166.50p 167.00p 165.20p 166.50p 114827
09/02/2017 166.01p 166.01p 165.20p 166.00p 68509
08/02/2017 167.00p 167.00p 165.43p 167.00p 32837
07/02/2017 165.75p 166.38p 165.75p 165.88p 53741
06/02/2017 165.75p 166.88p 165.75p 165.75p 124987
03/02/2017 167.00p 167.00p 163.55p 167.00p 75741
02/02/2017 165.00p 165.50p 163.05p 165.50p 75117
01/02/2017 165.25p 165.50p 162.49p 163.50p 72035
31/01/2017 164.00p 165.05p 162.65p 163.25p 99849
30/01/2017 165.25p 165.25p 162.27p 163.37p 61524
27/01/2017 165.25p 165.50p 162.73p 163.63p 92623
26/01/2017 165.25p 165.50p 162.50p 165.50p 39513
25/01/2017 164.00p 166.00p 161.75p 163.25p 138967
24/01/2017 164.00p 164.00p 161.00p 164.00p 78990
23/01/2017 165.00p 165.00p 161.75p 162.00p 55350
20/01/2017 164.84p 164.84p 163.13p 164.00p 53214
19/01/2017 163.50p 165.65p 162.25p 164.25p 63551
18/01/2017 165.00p 165.15p 162.50p 162.50p 69610
17/01/2017 170.50p 173.75p 162.50p 165.00p 125940
16/01/2017 171.50p 174.25p 170.50p 170.50p 97935
13/01/2017 175.00p 175.00p 172.25p 174.50p 78372
12/01/2017 173.25p 177.00p 172.99p 173.75p 44477
11/01/2017 176.00p 176.50p 173.25p 176.50p 101458
10/01/2017 176.50p 176.50p 173.77p 174.87p 89066
09/01/2017 173.50p 176.00p 172.42p 176.00p 137718
06/01/2017 172.50p 175.00p 170.81p 173.50p 67408
05/01/2017 173.50p 173.50p 170.81p 172.50p 112836
04/01/2017 173.25p 173.50p 170.94p 173.50p 164158
03/01/2017 170.75p 172.50p 170.69p 171.38p 85655
30/12/2016 170.75p 170.92p 169.02p 169.50p 31440
29/12/2016 168.00p 170.27p 168.00p 168.00p 75648
28/12/2016 169.00p 170.50p 168.25p 169.50p 168041
23/12/2016 168.50p 170.00p 167.91p 170.00p 43555
22/12/2016 168.50p 168.50p 167.41p 168.50p 24333
21/12/2016 166.75p 168.50p 164.08p 168.50p 125051
20/12/2016 167.00p 167.00p 164.16p 166.00p 86765
19/12/2016 161.75p 167.00p 161.75p 166.75p 94634
16/12/2016 164.00p 166.25p 160.50p 162.75p 147880
15/12/2016 162.00p 163.00p 159.56p 162.75p 206511
14/12/2016 162.00p 162.00p 159.75p 162.00p 53482
13/12/2016 158.00p 162.00p 158.00p 160.37p 83312
12/12/2016 159.50p 161.00p 157.00p 157.00p 87247
09/12/2016 159.50p 162.50p 156.70p 162.50p 74086
08/12/2016 159.50p 159.50p 156.70p 159.50p 41479
07/12/2016 155.50p 158.65p 155.50p 155.50p 94414
06/12/2016 158.50p 159.00p 155.00p 155.00p 152909
05/12/2016 159.00p 159.00p 155.00p 157.00p 39195
02/12/2016 157.00p 157.50p 155.50p 157.25p 118954
01/12/2016 158.50p 158.50p 155.50p 157.50p 80874
30/11/2016 156.50p 157.75p 156.50p 157.75p 75735
29/11/2016 156.50p 159.00p 156.50p 159.00p 80809
28/11/2016 157.50p 158.75p 156.50p 158.00p 72272
25/11/2016 158.50p 160.00p 158.50p 158.50p 26780
24/11/2016 160.00p 163.00p 158.00p 159.00p 126389
23/11/2016 163.00p 164.00p 161.00p 162.50p 88262
22/11/2016 159.00p 163.00p 159.00p 161.00p 139439
21/11/2016 159.00p 162.04p 159.00p 160.00p 119476
18/11/2016 160.00p 162.00p 160.00p 161.75p 154480
17/11/2016 160.00p 161.00p 158.50p 161.00p 97631
16/11/2016 156.00p 160.08p 156.00p 158.50p 109728
15/11/2016 157.00p 160.00p 154.67p 160.00p 178867
14/11/2016 152.00p 156.50p 151.17p 156.50p 185139
11/11/2016 148.00p 151.00p 146.89p 150.50p 130923
10/11/2016 150.00p 150.00p 147.41p 148.00p 121568
09/11/2016 140.45p 147.00p 140.00p 146.00p 159111
08/11/2016 146.00p 149.00p 146.00p 148.00p 75979
07/11/2016 150.00p 150.46p 147.04p 150.00p 62677
04/11/2016 149.50p 149.50p 145.45p 149.50p 109812

*Close Price adjusted for both dividends and splits