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
08/04/2015 119.75p 120.27p 119.25p 119.25p 65593
07/04/2015 119.75p 120.25p 119.21p 119.88p 89768
02/04/2015 119.00p 119.50p 118.75p 118.75p 49558
01/04/2015 118.75p 119.38p 118.50p 119.00p 136897
31/03/2015 120.00p 121.00p 118.75p 119.50p 242189
30/03/2015 121.00p 121.00p 120.00p 121.00p 197564
27/03/2015 120.00p 120.50p 119.71p 120.00p 114708
26/03/2015 121.00p 121.29p 120.00p 120.00p 212821
25/03/2015 123.00p 124.00p 122.34p 123.00p 158751
24/03/2015 123.25p 124.13p 123.25p 123.87p 74309
23/03/2015 123.25p 124.50p 123.25p 123.87p 77638
20/03/2015 123.00p 124.00p 122.75p 124.00p 296921
19/03/2015 122.25p 122.90p 122.00p 122.00p 39346
18/03/2015 122.00p 122.00p 119.75p 122.00p 103392
17/03/2015 120.00p 120.68p 120.00p 120.50p 531017
16/03/2015 119.06p 120.00p 118.69p 120.00p 66934
13/03/2015 119.00p 119.25p 112.50p 118.88p 87390
12/03/2015 116.50p 118.50p 116.16p 118.50p 124915
11/03/2015 116.25p 117.25p 116.08p 116.50p 203065
10/03/2015 116.25p 117.25p 116.25p 117.00p 30426
09/03/2015 117.00p 117.43p 116.25p 117.00p 48803
06/03/2015 117.75p 117.75p 117.00p 117.25p 64150
05/03/2015 117.25p 117.52p 116.88p 117.50p 63415
04/03/2015 117.25p 117.50p 117.25p 117.25p 88242
03/03/2015 117.25p 118.00p 117.25p 118.00p 181774
02/03/2015 117.25p 118.25p 116.50p 116.50p 205098
27/02/2015 117.25p 118.50p 116.49p 118.50p 132170
26/02/2015 118.00p 118.00p 117.05p 118.00p 50352
25/02/2015 118.50p 118.50p 117.00p 118.50p 132492
24/02/2015 116.75p 117.45p 116.50p 116.50p 29424
23/02/2015 117.00p 118.50p 116.78p 118.00p 514747
20/02/2015 117.00p 117.88p 116.25p 117.00p 155851
19/02/2015 118.50p 118.50p 117.00p 118.50p 44997
18/02/2015 118.75p 118.75p 117.00p 118.62p 66700
17/02/2015 117.00p 118.25p 117.00p 117.00p 103124
16/02/2015 117.50p 118.62p 116.50p 116.75p 205157
13/02/2015 118.00p 118.00p 117.50p 117.50p 144939
12/02/2015 117.00p 117.45p 116.75p 117.00p 362732
11/02/2015 117.75p 119.00p 116.00p 117.00p 65330
10/02/2015 118.50p 118.88p 117.75p 117.75p 64213
09/02/2015 118.05p 118.50p 117.75p 118.25p 83942
06/02/2015 118.75p 118.75p 117.31p 118.62p 213797
05/02/2015 117.75p 118.50p 117.50p 118.00p 109532
04/02/2015 117.75p 119.25p 117.50p 117.50p 55110
03/02/2015 118.50p 119.00p 117.25p 118.25p 149089
02/02/2015 119.00p 119.00p 117.83p 118.50p 73333
30/01/2015 117.50p 118.73p 117.50p 117.50p 33298
29/01/2015 119.00p 119.12p 118.25p 118.50p 108111
28/01/2015 120.00p 120.00p 119.00p 119.25p 77679
27/01/2015 120.00p 120.75p 118.50p 119.00p 157108
26/01/2015 119.75p 120.62p 119.50p 119.50p 206549
23/01/2015 120.00p 120.35p 119.50p 119.50p 93846
22/01/2015 118.00p 118.25p 117.75p 118.25p 30634
21/01/2015 117.00p 117.75p 116.00p 117.75p 119758
20/01/2015 116.50p 117.25p 116.13p 117.25p 75460
19/01/2015 116.00p 117.00p 115.63p 115.75p 116818
16/01/2015 116.00p 116.42p 115.50p 115.50p 54062
15/01/2015 116.50p 116.71p 116.01p 116.50p 75484
14/01/2015 116.75p 116.80p 115.50p 115.50p 102741
13/01/2015 118.00p 118.29p 117.03p 118.00p 102152
12/01/2015 116.75p 118.14p 116.75p 116.75p 61166
09/01/2015 118.50p 118.99p 116.75p 116.75p 92015
08/01/2015 117.50p 119.00p 117.50p 119.00p 107137
07/01/2015 116.50p 117.50p 115.75p 115.75p 259549
06/01/2015 116.75p 118.19p 116.00p 116.00p 97330
05/01/2015 117.50p 118.38p 116.50p 117.00p 142466
02/01/2015 117.00p 117.25p 116.50p 117.25p 38029
31/12/2014 117.00p 117.25p 116.88p 117.25p 28000
30/12/2014 117.00p 117.00p 115.79p 117.00p 60261
29/12/2014 116.55p 117.00p 115.66p 116.25p 65388
24/12/2014 116.62p 116.62p 116.13p 116.13p 12308
23/12/2014 116.75p 117.00p 115.37p 116.62p 78922
22/12/2014 117.00p 117.00p 115.25p 115.75p 343699
19/12/2014 114.50p 115.35p 114.50p 115.00p 196956
18/12/2014 113.00p 113.75p 113.00p 113.50p 313374
17/12/2014 111.00p 112.25p 111.00p 111.00p 134211
16/12/2014 112.25p 112.81p 110.25p 112.50p 210050
15/12/2014 113.25p 114.00p 112.00p 112.00p 436671
12/12/2014 113.75p 113.77p 113.00p 113.75p 138262
11/12/2014 114.50p 115.55p 113.94p 114.75p 211032
10/12/2014 115.50p 115.75p 115.00p 115.75p 223812
09/12/2014 115.50p 116.05p 114.00p 114.00p 116685
08/12/2014 117.00p 117.10p 116.50p 116.50p 64853
05/12/2014 115.90p 117.25p 115.90p 117.12p 50777
04/12/2014 116.88p 117.13p 116.00p 116.38p 61588
03/12/2014 116.31p 117.50p 115.88p 116.62p 51119
02/12/2014 117.50p 117.50p 115.75p 117.50p 96147
01/12/2014 115.75p 117.38p 115.75p 116.50p 117213
28/11/2014 116.00p 117.25p 115.69p 117.25p 155108
27/11/2014 116.50p 116.88p 115.92p 116.38p 61303
26/11/2014 115.25p 116.30p 115.25p 115.25p 87198
25/11/2014 115.75p 116.50p 115.75p 116.00p 99942
24/11/2014 115.50p 116.38p 115.42p 115.50p 111071
21/11/2014 115.00p 115.50p 113.90p 115.50p 175240
20/11/2014 114.00p 114.37p 114.00p 114.37p 70727
19/11/2014 115.00p 115.20p 114.25p 114.75p 111936
18/11/2014 114.75p 115.00p 114.27p 114.63p 131876
17/11/2014 114.00p 114.37p 113.75p 114.37p 122459
14/11/2014 114.00p 115.05p 113.50p 115.00p 253586
13/11/2014 113.17p 114.50p 113.17p 114.37p 100497
12/11/2014 114.75p 114.75p 113.25p 114.00p 375224
11/11/2014 115.00p 115.50p 115.00p 115.25p 81955
10/11/2014 116.00p 116.00p 114.25p 116.00p 136884
07/11/2014 115.00p 115.88p 114.85p 115.25p 105589
06/11/2014 113.50p 114.60p 113.10p 114.37p 187644
05/11/2014 113.00p 113.85p 112.63p 113.00p 129045
04/11/2014 112.00p 112.79p 111.00p 111.00p 147562
03/11/2014 112.74p 112.75p 112.00p 112.50p 113479
31/10/2014 112.50p 112.75p 111.50p 112.00p 255008
30/10/2014 110.00p 110.50p 109.72p 110.00p 219362
29/10/2014 109.75p 110.50p 109.50p 110.50p 62394
28/10/2014 109.15p 109.68p 108.38p 109.38p 64377
27/10/2014 109.50p 109.63p 108.00p 108.38p 231445
24/10/2014 109.00p 109.31p 107.75p 107.75p 141674
23/10/2014 107.50p 109.38p 107.00p 109.38p 138716
22/10/2014 107.50p 107.83p 106.65p 107.50p 123784
21/10/2014 105.00p 106.00p 103.80p 105.50p 150953
20/10/2014 103.50p 104.75p 103.00p 103.75p 201375
17/10/2014 103.00p 104.35p 98.75p 104.12p 219858
16/10/2014 103.75p 103.75p 99.52p 102.00p 320163
15/10/2014 105.00p 105.00p 101.75p 102.00p 544239
14/10/2014 105.00p 105.43p 103.67p 105.00p 69732
13/10/2014 105.00p 105.63p 105.00p 105.00p 84589
10/10/2014 105.25p 106.00p 105.00p 105.00p 241490
09/10/2014 108.50p 108.88p 106.50p 106.50p 108912
08/10/2014 108.50p 109.12p 106.50p 106.50p 134555
07/10/2014 109.50p 109.50p 108.75p 108.75p 86012
06/10/2014 109.00p 109.72p 109.00p 109.50p 49346
03/10/2014 108.50p 109.75p 107.50p 108.75p 285850
02/10/2014 107.50p 108.25p 106.50p 106.50p 166434
01/10/2014 109.25p 110.24p 107.00p 107.00p 143988
30/09/2014 109.00p 109.45p 108.94p 109.00p 39376
29/09/2014 109.25p 109.25p 108.35p 109.00p 99984
26/09/2014 108.50p 108.50p 108.00p 108.00p 113287
25/09/2014 109.50p 110.50p 108.50p 108.50p 148317
24/09/2014 109.75p 110.00p 109.05p 109.25p 94369
23/09/2014 109.50p 110.00p 109.50p 109.50p 58957
22/09/2014 109.75p 110.35p 109.50p 109.50p 56959
19/09/2014 110.00p 111.00p 109.50p 111.00p 133768
18/09/2014 110.00p 110.35p 110.00p 110.00p 73470
17/09/2014 110.00p 110.75p 109.67p 110.50p 92211
16/09/2014 109.75p 110.25p 109.50p 109.50p 132715
15/09/2014 110.75p 111.50p 109.50p 109.75p 137630
12/09/2014 111.50p 111.50p 110.25p 111.50p 87971
11/09/2014 110.25p 111.50p 110.00p 111.50p 165122
10/09/2014 110.25p 111.50p 110.00p 111.50p 222413
09/09/2014 111.50p 111.50p 110.50p 111.50p 75716
08/09/2014 109.00p 111.50p 109.00p 111.50p 185453
05/09/2014 108.75p 108.75p 107.00p 108.75p 244430
04/09/2014 109.00p 109.25p 108.50p 109.25p 95726
03/09/2014 109.25p 109.25p 108.25p 109.25p 111576
02/09/2014 108.50p 109.00p 108.02p 109.00p 110858
01/09/2014 108.50p 108.50p 107.50p 108.50p 61837
29/08/2014 108.50p 108.50p 107.59p 108.50p 61183
28/08/2014 107.50p 108.00p 107.28p 108.00p 181029
27/08/2014 107.75p 107.83p 107.53p 107.75p 124686
26/08/2014 106.50p 107.75p 106.50p 107.75p 155584
22/08/2014 106.25p 107.00p 106.25p 107.00p 107493
21/08/2014 107.00p 107.25p 106.07p 107.25p 228243
20/08/2014 106.75p 106.75p 106.01p 106.75p 116674
19/08/2014 105.00p 106.63p 104.25p 106.38p 192017
18/08/2014 104.00p 105.00p 104.00p 104.62p 118269
15/08/2014 103.50p 104.75p 103.50p 104.12p 264568
14/08/2014 103.00p 103.50p 102.41p 103.50p 122237
13/08/2014 102.75p 103.00p 101.72p 102.75p 559007
12/08/2014 102.82p 103.30p 102.75p 103.00p 76138
11/08/2014 102.25p 103.23p 100.92p 102.75p 452434
08/08/2014 102.25p 102.50p 100.89p 102.50p 133963
07/08/2014 102.75p 102.75p 101.25p 101.50p 120724
06/08/2014 103.00p 103.50p 101.50p 102.25p 304293
05/08/2014 103.56p 103.64p 103.00p 103.50p 53118
04/08/2014 103.00p 104.00p 102.50p 103.50p 183492
01/08/2014 103.50p 104.75p 102.50p 102.50p 74063
31/07/2014 105.00p 105.12p 104.17p 104.75p 148006
30/07/2014 105.25p 105.50p 104.75p 105.00p 168189
29/07/2014 105.00p 105.31p 104.36p 104.75p 145213
28/07/2014 103.75p 104.99p 103.75p 104.25p 133029
25/07/2014 104.25p 104.25p 103.75p 103.75p 233625
24/07/2014 103.75p 103.99p 103.61p 103.75p 91618
23/07/2014 104.25p 104.25p 103.59p 103.75p 218602
22/07/2014 104.00p 104.25p 103.11p 104.00p 655184
21/07/2014 102.75p 103.75p 102.01p 102.75p 108340
18/07/2014 104.00p 104.00p 102.25p 102.75p 308209
17/07/2014 104.00p 104.29p 103.75p 104.00p 82487
16/07/2014 104.75p 104.75p 104.15p 104.38p 101347
15/07/2014 104.50p 104.75p 103.75p 103.75p 285502
14/07/2014 104.50p 105.00p 104.50p 104.50p 86100
11/07/2014 104.25p 104.85p 104.00p 104.50p 72188
10/07/2014 105.00p 105.00p 103.75p 104.50p 159422
09/07/2014 105.25p 105.25p 104.25p 104.25p 95007
08/07/2014 105.50p 106.10p 105.00p 105.00p 88768
07/07/2014 105.76p 106.64p 105.76p 106.38p 137851
04/07/2014 105.86p 107.00p 105.86p 106.38p 103518
03/07/2014 106.75p 107.00p 105.51p 106.75p 90849
02/07/2014 106.50p 107.00p 106.00p 106.50p 169504
01/07/2014 107.00p 109.00p 105.50p 107.00p 900005
30/06/2014 109.00p 109.00p 107.07p 109.00p 81669
27/06/2014 108.50p 108.50p 107.06p 108.50p 82474
26/06/2014 108.00p 109.00p 107.50p 109.00p 146222
25/06/2014 109.50p 109.50p 107.75p 109.50p 173235

*Close Price adjusted for both dividends and splits