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
03/11/2016 155.00p 155.00p 149.00p 149.00p 76710
02/11/2016 155.00p 155.00p 152.00p 155.00p 96412
01/11/2016 156.00p 156.62p 153.78p 154.50p 83469
31/10/2016 155.75p 155.75p 153.50p 155.75p 64129
28/10/2016 155.50p 157.50p 153.75p 157.00p 65543
27/10/2016 150.50p 155.00p 150.50p 154.00p 42020
26/10/2016 151.50p 154.50p 151.25p 151.25p 53389
25/10/2016 154.50p 155.39p 152.50p 154.50p 82420
24/10/2016 150.50p 154.50p 150.50p 152.50p 91597
21/10/2016 150.50p 154.20p 150.50p 151.50p 41796
20/10/2016 150.50p 154.10p 150.50p 151.25p 22894
19/10/2016 150.50p 154.30p 150.50p 152.50p 13261
18/10/2016 150.50p 154.10p 150.50p 151.25p 52358
17/10/2016 150.75p 154.12p 150.75p 151.50p 42974
14/10/2016 151.00p 154.34p 151.00p 151.00p 27782
13/10/2016 150.50p 154.50p 150.50p 152.00p 80125
12/10/2016 150.50p 154.50p 150.50p 152.25p 64007
11/10/2016 153.00p 154.00p 149.50p 152.25p 47607
10/10/2016 151.00p 153.00p 150.00p 151.50p 42147
07/10/2016 150.00p 151.00p 148.50p 149.50p 149270
06/10/2016 152.00p 152.00p 147.00p 147.00p 68633
05/10/2016 149.00p 152.00p 149.00p 149.00p 61847
04/10/2016 147.50p 153.00p 147.50p 150.00p 140724
03/10/2016 145.50p 146.00p 143.50p 146.00p 166453
30/09/2016 145.50p 145.50p 143.50p 145.50p 45214
29/09/2016 145.50p 145.50p 144.25p 145.50p 139469
28/09/2016 145.50p 145.50p 143.06p 145.50p 80333
27/09/2016 145.50p 145.50p 143.81p 145.50p 37330
26/09/2016 145.85p 145.85p 143.88p 144.25p 37711
23/09/2016 144.50p 145.96p 144.20p 145.00p 53493
22/09/2016 146.00p 146.00p 144.00p 146.00p 79285
21/09/2016 147.00p 147.00p 144.80p 145.50p 36674
20/09/2016 147.00p 147.00p 144.25p 144.50p 41916
19/09/2016 146.25p 146.25p 142.75p 143.25p 94156
16/09/2016 143.00p 146.25p 139.50p 146.25p 58664
15/09/2016 143.00p 143.00p 139.00p 140.50p 37553
14/09/2016 138.75p 141.65p 138.75p 141.38p 16205
13/09/2016 138.50p 142.95p 138.50p 138.50p 31272
12/09/2016 138.00p 142.00p 138.00p 138.00p 61717
09/09/2016 141.50p 144.00p 141.50p 141.50p 23149
08/09/2016 142.50p 142.63p 142.50p 142.50p 4282
07/09/2016 140.50p 143.84p 140.00p 141.00p 31502
06/09/2016 145.00p 145.00p 141.40p 144.00p 46708
05/09/2016 142.50p 145.00p 142.00p 142.50p 71372
02/09/2016 142.75p 145.00p 139.50p 141.25p 65858
01/09/2016 142.75p 142.75p 139.86p 141.13p 77313
31/08/2016 139.94p 142.75p 139.94p 141.13p 71401
30/08/2016 137.75p 142.75p 137.75p 139.00p 73236
26/08/2016 137.75p 141.31p 137.75p 137.75p 42296
25/08/2016 138.00p 141.96p 137.00p 137.50p 58956
24/08/2016 143.00p 143.00p 139.00p 139.00p 101798
23/08/2016 139.00p 141.00p 139.00p 139.00p 75335
22/08/2016 140.00p 142.50p 139.00p 139.00p 58434
19/08/2016 142.00p 142.50p 140.00p 141.88p 60769
18/08/2016 140.50p 142.50p 140.00p 142.50p 68184
17/08/2016 141.00p 143.47p 141.00p 142.75p 82313
16/08/2016 142.00p 142.50p 141.00p 141.00p 37933
15/08/2016 142.50p 143.96p 141.25p 142.00p 92706
12/08/2016 141.00p 143.96p 141.00p 141.00p 82611
11/08/2016 141.00p 144.00p 141.00p 141.00p 103238
10/08/2016 145.00p 145.10p 141.50p 141.50p 60116
09/08/2016 141.50p 144.05p 141.50p 141.50p 58403
08/08/2016 145.00p 145.00p 141.25p 141.25p 66553
05/08/2016 144.00p 144.60p 141.25p 141.25p 102943
04/08/2016 143.00p 143.25p 140.00p 141.00p 58445
03/08/2016 139.00p 143.74p 139.00p 139.00p 119692
02/08/2016 140.00p 142.44p 139.80p 140.00p 69084
01/08/2016 139.00p 143.00p 139.00p 140.00p 71414
29/07/2016 139.00p 142.00p 139.00p 139.00p 47434
28/07/2016 139.00p 141.96p 139.00p 140.00p 63978
27/07/2016 140.00p 141.88p 139.55p 140.00p 148261
26/07/2016 140.00p 140.00p 139.00p 139.00p 23671
25/07/2016 138.00p 139.50p 136.50p 139.00p 100124
22/07/2016 138.00p 138.75p 138.00p 138.50p 72797
21/07/2016 138.50p 139.17p 138.50p 138.50p 12027
20/07/2016 139.00p 142.00p 137.94p 138.50p 91087
19/07/2016 139.00p 147.28p 139.00p 139.00p 50702
18/07/2016 144.00p 144.00p 141.50p 144.00p 32497
15/07/2016 143.00p 143.00p 139.00p 141.75p 67838
14/07/2016 143.50p 143.50p 139.21p 143.50p 108453
13/07/2016 143.00p 144.00p 139.75p 139.75p 78221
12/07/2016 142.00p 144.00p 140.13p 143.00p 139772
11/07/2016 138.75p 142.00p 136.00p 142.00p 122913
08/07/2016 134.50p 137.00p 133.50p 137.00p 110927
07/07/2016 133.00p 135.16p 133.00p 135.00p 73537
06/07/2016 133.00p 133.50p 133.00p 133.50p 51792
05/07/2016 132.00p 133.50p 131.00p 133.50p 60217
04/07/2016 131.00p 132.00p 131.00p 131.00p 77120
01/07/2016 132.00p 132.00p 131.00p 132.00p 76493
30/06/2016 129.50p 132.00p 126.50p 131.00p 85903
29/06/2016 131.50p 132.00p 129.50p 132.00p 189709
28/06/2016 126.00p 128.25p 126.00p 128.00p 38230
27/06/2016 126.00p 129.31p 126.00p 126.00p 85262
24/06/2016 119.50p 129.00p 116.41p 127.00p 131000
23/06/2016 126.50p 126.50p 124.13p 126.50p 57033
22/06/2016 127.00p 127.00p 124.40p 127.00p 26225
21/06/2016 127.00p 127.00p 125.00p 125.25p 55159
20/06/2016 127.00p 127.00p 125.25p 127.00p 39189
17/06/2016 125.00p 125.00p 123.60p 125.00p 71461
16/06/2016 122.75p 125.00p 122.52p 125.00p 93450
15/06/2016 123.25p 125.50p 123.00p 125.25p 226330
14/06/2016 124.50p 125.50p 123.00p 123.00p 124186
13/06/2016 125.50p 125.50p 123.22p 125.00p 84433
10/06/2016 124.00p 125.50p 124.00p 124.25p 48923
09/06/2016 124.25p 125.50p 124.25p 124.25p 60043
08/06/2016 124.00p 125.50p 124.00p 124.50p 73953
07/06/2016 125.50p 125.83p 124.00p 124.00p 42754
06/06/2016 125.50p 125.75p 125.35p 125.50p 21948
03/06/2016 124.00p 125.35p 123.50p 123.50p 133649
02/06/2016 125.50p 126.00p 123.50p 123.50p 82016
01/06/2016 125.50p 125.50p 124.00p 125.50p 78313
31/05/2016 122.00p 126.00p 122.00p 125.50p 107900
27/05/2016 123.75p 124.00p 123.06p 123.13p 85155
26/05/2016 122.00p 125.00p 122.00p 122.50p 205828
25/05/2016 122.25p 124.25p 122.00p 122.25p 130699
24/05/2016 122.00p 123.80p 122.00p 122.25p 110227
23/05/2016 124.00p 124.50p 122.50p 124.50p 27549
20/05/2016 123.50p 124.00p 122.00p 124.00p 39433
19/05/2016 124.00p 124.00p 122.13p 123.50p 62428
18/05/2016 126.00p 126.00p 122.50p 125.00p 138977
17/05/2016 125.75p 126.56p 125.25p 125.25p 51824
16/05/2016 126.00p 126.00p 123.63p 126.00p 59494
13/05/2016 124.75p 125.72p 123.63p 124.75p 27316
12/05/2016 124.87p 125.50p 124.13p 124.75p 34068
11/05/2016 125.00p 126.00p 125.00p 126.00p 119335
10/05/2016 126.00p 126.00p 125.00p 126.00p 47828
09/05/2016 125.00p 125.13p 124.15p 125.13p 115917
06/05/2016 124.06p 125.25p 123.30p 124.50p 42047
05/05/2016 123.50p 124.93p 123.00p 123.50p 74679
04/05/2016 123.75p 126.13p 123.75p 123.75p 67018
03/05/2016 127.00p 127.00p 125.17p 127.00p 35585
29/04/2016 125.00p 126.13p 123.25p 123.25p 47560
28/04/2016 126.50p 126.67p 124.25p 126.50p 23900
27/04/2016 127.00p 127.00p 124.00p 126.75p 138279
26/04/2016 125.00p 125.50p 124.05p 125.00p 54704
25/04/2016 124.75p 126.50p 124.05p 125.13p 115651
22/04/2016 126.00p 126.00p 124.00p 125.75p 46372
21/04/2016 124.00p 126.50p 124.00p 126.00p 205008
20/04/2016 124.50p 125.00p 123.50p 123.50p 156857
19/04/2016 123.50p 124.50p 123.00p 124.50p 117550
18/04/2016 123.00p 123.50p 121.00p 123.50p 53705
15/04/2016 121.00p 121.50p 121.00p 121.50p 116846
14/04/2016 122.00p 122.00p 119.75p 121.00p 237473
13/04/2016 120.00p 122.00p 119.25p 122.00p 179020
12/04/2016 119.50p 120.00p 119.00p 119.50p 131828
11/04/2016 121.50p 121.50p 119.50p 121.50p 239726
08/04/2016 119.50p 120.51p 119.50p 120.50p 134309
07/04/2016 120.00p 120.62p 118.32p 119.50p 213720
06/04/2016 118.00p 120.00p 118.00p 119.25p 357734
05/04/2016 120.50p 121.22p 117.50p 120.00p 231384
04/04/2016 120.50p 122.00p 120.50p 121.25p 80136
01/04/2016 120.50p 122.00p 120.50p 122.00p 104437
31/03/2016 121.00p 122.00p 120.50p 120.50p 60649
30/03/2016 122.00p 123.00p 122.00p 123.00p 107897
29/03/2016 121.00p 123.00p 120.00p 123.00p 127732
24/03/2016 122.00p 122.00p 120.00p 120.00p 51708
23/03/2016 122.00p 123.00p 119.50p 122.00p 182041
22/03/2016 122.00p 123.00p 121.00p 123.00p 111611
21/03/2016 122.00p 122.00p 119.97p 122.00p 53117
18/03/2016 121.00p 121.75p 120.12p 121.75p 120232
17/03/2016 120.00p 121.50p 118.70p 121.50p 130263
16/03/2016 121.00p 121.00p 118.00p 121.00p 49548
15/03/2016 117.50p 119.75p 117.50p 119.75p 71941
14/03/2016 117.00p 120.00p 117.00p 120.00p 112539
11/03/2016 117.00p 119.00p 117.00p 117.25p 151601
10/03/2016 118.50p 119.00p 116.00p 116.50p 230941
09/03/2016 116.50p 119.00p 116.50p 118.00p 50641
08/03/2016 118.50p 118.50p 116.50p 117.00p 128419
07/03/2016 119.50p 120.92p 118.50p 118.50p 116017
04/03/2016 122.00p 122.00p 119.62p 122.00p 47052
03/03/2016 120.50p 121.70p 120.00p 120.50p 80036
02/03/2016 122.00p 122.00p 120.00p 121.00p 271818
01/03/2016 120.00p 120.50p 119.50p 120.50p 78425
29/02/2016 120.00p 121.00p 119.00p 121.00p 77847
26/02/2016 120.00p 120.25p 118.29p 120.00p 205583
25/02/2016 117.50p 119.50p 117.00p 119.50p 117262
24/02/2016 116.00p 117.20p 115.50p 115.50p 52903
23/02/2016 117.00p 117.62p 117.00p 117.00p 38254
22/02/2016 117.25p 118.00p 115.23p 118.00p 19271
19/02/2016 116.00p 116.00p 114.50p 116.00p 38386
18/02/2016 115.50p 116.00p 114.00p 114.50p 538884
17/02/2016 112.00p 115.00p 111.00p 115.00p 190291
16/02/2016 111.00p 111.49p 109.75p 111.00p 73606
15/02/2016 110.00p 111.23p 110.00p 110.50p 70044
12/02/2016 109.25p 109.75p 108.00p 109.75p 78239
11/02/2016 110.50p 110.50p 107.50p 107.50p 102773
10/02/2016 110.75p 111.75p 110.50p 110.75p 72352
09/02/2016 112.00p 112.75p 110.00p 110.00p 86670
08/02/2016 112.00p 113.75p 112.00p 112.00p 78523
05/02/2016 113.50p 114.25p 112.50p 112.50p 78741
04/02/2016 113.50p 114.25p 113.50p 113.50p 23989
03/02/2016 113.25p 114.11p 112.50p 112.50p 86790
02/02/2016 114.00p 114.11p 113.25p 113.50p 40550
01/02/2016 114.00p 114.23p 113.50p 114.00p 79397
29/01/2016 114.50p 114.50p 112.30p 113.50p 45077
28/01/2016 113.50p 113.50p 111.44p 112.00p 239209
27/01/2016 112.00p 112.73p 111.49p 111.75p 116420
26/01/2016 112.00p 112.25p 111.04p 112.00p 27506
25/01/2016 112.00p 114.00p 111.80p 112.50p 164346
22/01/2016 111.00p 112.50p 110.50p 112.50p 305933

*Close Price adjusted for both dividends and splits