BlackRock Sustainable American Income Trust (BRSA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Sustainable American Income Trust

Date Open High Low Close* Volume
14/11/2024 202.00p 202.00p 200.00p 202.00p 186412
13/11/2024 201.00p 202.00p 199.71p 201.00p 241003
12/11/2024 199.00p 201.00p 198.58p 200.00p 226222
11/11/2024 199.00p 201.00p 196.01p 200.00p 258910
08/11/2024 197.00p 198.50p 194.00p 197.00p 111453
07/11/2024 197.00p 198.00p 194.00p 196.50p 218408
06/11/2024 192.00p 197.00p 192.00p 197.00p 211146
05/11/2024 189.50p 190.50p 189.00p 190.00p 214052
04/11/2024 189.50p 190.50p 189.00p 190.50p 295863
01/11/2024 189.00p 190.50p 189.00p 189.75p 407535
31/10/2024 189.00p 190.00p 189.00p 190.00p 320806
30/10/2024 189.50p 190.50p 189.08p 189.50p 270839
29/10/2024 190.00p 191.00p 189.30p 189.50p 204185
28/10/2024 191.50p 191.50p 189.50p 190.00p 214284
25/10/2024 190.00p 190.50p 189.76p 190.00p 259379
24/10/2024 189.50p 190.25p 189.31p 190.00p 100067
23/10/2024 190.00p 191.00p 189.38p 190.00p 397956
22/10/2024 191.00p 192.47p 189.50p 189.50p 387262
21/10/2024 192.50p 193.50p 191.00p 191.00p 170417
18/10/2024 194.00p 194.28p 191.00p 193.00p 242970
17/10/2024 193.50p 193.75p 192.00p 193.00p 107412
16/10/2024 193.00p 194.00p 192.00p 192.00p 304051
15/10/2024 193.50p 196.00p 192.11p 194.00p 159498
14/10/2024 194.00p 195.00p 191.50p 193.50p 164351
11/10/2024 194.00p 195.00p 191.50p 194.50p 108623
10/10/2024 191.00p 194.50p 191.00p 193.00p 73485
09/10/2024 191.50p 193.00p 191.30p 191.50p 406235
08/10/2024 192.00p 195.00p 192.00p 192.50p 186075
07/10/2024 194.00p 196.00p 192.77p 193.50p 220919
04/10/2024 192.00p 195.00p 191.00p 194.50p 102378
03/10/2024 193.50p 196.00p 192.74p 193.50p 176038
02/10/2024 194.00p 196.00p 192.04p 194.00p 195001
01/10/2024 193.00p 194.50p 192.50p 193.00p 182761
30/09/2024 193.00p 197.00p 193.00p 194.00p 140582
27/09/2024 193.50p 195.16p 193.00p 193.00p 143079
26/09/2024 193.00p 195.50p 193.00p 193.00p 355285
25/09/2024 193.50p 196.00p 192.50p 193.50p 126352
24/09/2024 194.00p 198.50p 194.00p 194.00p 99536
23/09/2024 196.00p 197.50p 193.74p 196.50p 70984
20/09/2024 195.50p 199.00p 194.50p 196.50p 146343
19/09/2024 199.00p 199.00p 195.21p 197.75p 70040
18/09/2024 195.50p 196.00p 193.85p 195.50p 63710
17/09/2024 193.50p 196.50p 193.00p 196.00p 87619
16/09/2024 193.50p 196.00p 192.50p 194.00p 47374
13/09/2024 194.00p 196.25p 192.50p 195.50p 118938
12/09/2024 193.00p 197.00p 188.00p 194.50p 75963
11/09/2024 195.00p 195.42p 193.39p 195.00p 73304
10/09/2024 195.00p 195.53p 193.00p 194.00p 68728
09/09/2024 193.00p 196.00p 193.00p 193.50p 25394
06/09/2024 193.50p 196.50p 193.00p 193.00p 57214
05/09/2024 194.50p 197.50p 193.00p 194.50p 109590
04/09/2024 195.50p 197.50p 193.54p 195.50p 43409
03/09/2024 197.00p 198.06p 195.00p 197.00p 201009
02/09/2024 196.00p 198.50p 194.00p 197.75p 78506
30/08/2024 196.00p 198.26p 195.00p 197.75p 130681
29/08/2024 196.00p 198.50p 194.50p 197.50p 113807
28/08/2024 196.00p 198.50p 196.00p 198.00p 74730
27/08/2024 196.50p 199.00p 195.00p 197.50p 102601
23/08/2024 196.50p 198.50p 195.03p 196.50p 24358
22/08/2024 196.50p 197.50p 195.26p 196.50p 85854
21/08/2024 197.00p 201.00p 195.88p 197.00p 304988
20/08/2024 198.00p 201.00p 197.72p 198.00p 78430
19/08/2024 197.50p 200.00p 197.50p 200.00p 51755
16/08/2024 198.50p 199.34p 196.15p 198.00p 117873
15/08/2024 194.50p 199.25p 194.50p 199.25p 159856
14/08/2024 197.00p 199.00p 196.00p 198.00p 107826
13/08/2024 196.00p 198.38p 194.68p 197.50p 73478
12/08/2024 198.50p 199.02p 196.71p 198.50p 64379
09/08/2024 198.50p 200.00p 196.00p 197.00p 113577
08/08/2024 198.00p 198.46p 195.00p 197.50p 74569
07/08/2024 196.00p 199.58p 196.00p 198.00p 33751
06/08/2024 196.00p 198.50p 195.00p 196.75p 86208
05/08/2024 193.50p 195.19p 192.64p 194.50p 134133
02/08/2024 201.00p 202.68p 197.50p 198.50p 220691
01/08/2024 201.00p 204.36p 201.00p 204.00p 74059
31/07/2024 202.00p 204.00p 201.00p 203.00p 75241
30/07/2024 198.00p 201.00p 198.00p 201.00p 200137
29/07/2024 198.50p 199.00p 198.00p 199.00p 224694
26/07/2024 194.50p 198.50p 193.80p 198.50p 71931
25/07/2024 195.00p 197.00p 194.10p 197.00p 207606
24/07/2024 196.00p 197.50p 195.10p 197.00p 93262
23/07/2024 197.00p 198.00p 194.00p 197.00p 79258
22/07/2024 195.50p 197.50p 195.50p 196.50p 84572
19/07/2024 197.00p 197.00p 194.39p 196.50p 89463
18/07/2024 196.00p 197.50p 195.16p 197.00p 153320
17/07/2024 194.50p 198.00p 193.98p 195.50p 306470
16/07/2024 195.50p 196.20p 194.10p 195.00p 180685
15/07/2024 194.00p 196.50p 193.50p 194.50p 269447
12/07/2024 194.00p 196.00p 193.00p 193.50p 360698
11/07/2024 194.00p 195.00p 192.92p 195.00p 174019
10/07/2024 195.00p 195.75p 193.00p 193.00p 230523
09/07/2024 195.00p 196.50p 193.89p 194.00p 183766
08/07/2024 196.50p 197.00p 195.48p 196.00p 90966
05/07/2024 197.00p 199.50p 195.00p 196.50p 30904
04/07/2024 196.00p 198.50p 195.27p 198.50p 38865
03/07/2024 195.50p 198.50p 195.50p 196.00p 111085
02/07/2024 197.00p 199.00p 195.00p 197.00p 85797
01/07/2024 198.00p 200.00p 196.00p 196.00p 91655
28/06/2024 197.00p 198.50p 195.48p 197.00p 148505
27/06/2024 197.50p 199.00p 195.50p 195.50p 194909
26/06/2024 198.50p 201.00p 196.00p 197.50p 257281
25/06/2024 197.00p 198.00p 194.82p 198.00p 138256
24/06/2024 195.50p 199.00p 193.00p 198.50p 173000
21/06/2024 195.00p 197.08p 192.72p 196.50p 82367
20/06/2024 194.00p 195.50p 192.00p 195.00p 15669
19/06/2024 193.00p 195.50p 193.00p 195.50p 95160
18/06/2024 195.00p 195.00p 193.00p 195.00p 74717
17/06/2024 194.50p 195.00p 191.81p 194.00p 184348
14/06/2024 192.50p 194.50p 191.00p 194.50p 165969
13/06/2024 191.50p 193.00p 191.00p 193.00p 210663
12/06/2024 192.00p 195.50p 190.68p 193.00p 175164
11/06/2024 194.50p 194.92p 191.71p 193.00p 185858
10/06/2024 195.50p 195.50p 193.50p 194.00p 109328
07/06/2024 195.00p 196.50p 194.38p 195.00p 139866
06/06/2024 195.00p 196.50p 194.00p 195.00p 160696
05/06/2024 199.50p 199.50p 177.42p 197.00p 385165
04/06/2024 198.50p 201.00p 197.00p 198.50p 174700
03/06/2024 201.00p 203.00p 198.50p 200.00p 152188
31/05/2024 198.50p 201.00p 196.54p 198.50p 63884
30/05/2024 197.50p 200.00p 197.01p 198.00p 89255
29/05/2024 196.50p 198.00p 196.50p 198.00p 161960
28/05/2024 201.00p 201.00p 198.00p 199.50p 180956
24/05/2024 201.00p 202.00p 197.35p 201.00p 363511
23/05/2024 202.00p 202.96p 200.04p 202.00p 175129
22/05/2024 203.00p 204.00p 200.04p 203.00p 157584
21/05/2024 204.00p 204.78p 202.00p 202.00p 238949
20/05/2024 205.00p 206.00p 202.48p 204.00p 234542
17/05/2024 207.00p 207.00p 203.10p 204.00p 137630
16/05/2024 206.00p 206.00p 204.00p 206.00p 120928
15/05/2024 204.00p 206.00p 204.00p 206.00p 163264
14/05/2024 202.00p 206.00p 200.00p 205.00p 107671
13/05/2024 206.00p 206.00p 203.03p 205.00p 167100
10/05/2024 205.00p 206.00p 202.00p 206.00p 105400
09/05/2024 204.00p 205.00p 202.20p 205.00p 40613
08/05/2024 201.00p 203.00p 201.00p 203.00p 216441
07/05/2024 200.00p 203.00p 199.03p 202.00p 215217
03/05/2024 198.00p 200.00p 198.00p 200.00p 145163
02/05/2024 200.00p 201.00p 197.00p 199.00p 156411
01/05/2024 199.50p 199.50p 196.50p 197.50p 67869
30/04/2024 201.00p 201.00p 196.00p 197.50p 139397
29/04/2024 198.00p 199.00p 195.80p 198.50p 120810
26/04/2024 196.00p 197.50p 195.00p 197.50p 147376
25/04/2024 195.00p 195.00p 192.23p 195.00p 91409
24/04/2024 195.00p 196.50p 192.95p 196.50p 334143
23/04/2024 195.00p 196.00p 194.50p 196.00p 582582
22/04/2024 195.00p 195.00p 193.00p 194.50p 386798
19/04/2024 194.00p 194.84p 192.64p 193.00p 335513
18/04/2024 194.00p 195.50p 193.42p 194.00p 227031
17/04/2024 193.50p 196.10p 193.50p 194.00p 213316
16/04/2024 197.50p 199.43p 195.00p 196.00p 129497
15/04/2024 201.00p 201.00p 198.92p 200.50p 63643
12/04/2024 200.00p 201.00p 198.00p 201.00p 86122
11/04/2024 200.00p 201.00p 198.12p 200.00p 112409
10/04/2024 198.00p 200.00p 197.00p 200.00p 303920
09/04/2024 199.00p 199.50p 197.00p 199.00p 185010
08/04/2024 198.00p 199.50p 196.47p 199.50p 163398
05/04/2024 198.00p 199.00p 196.00p 198.00p 185692
04/04/2024 198.50p 199.50p 197.00p 199.50p 188571
03/04/2024 198.00p 199.50p 196.00p 199.50p 169358
02/04/2024 198.50p 199.50p 196.50p 199.00p 203069
28/03/2024 198.00p 198.75p 195.00p 198.75p 171385
27/03/2024 196.00p 199.00p 196.00p 199.00p 120384
26/03/2024 198.00p 198.50p 195.71p 198.50p 120683
25/03/2024 198.00p 198.50p 195.30p 198.50p 148114
22/03/2024 196.50p 198.00p 193.20p 198.00p 117211
21/03/2024 193.00p 196.50p 193.00p 196.00p 208426
20/03/2024 192.50p 193.25p 192.50p 194.00p 138032
19/03/2024 192.50p 193.25p 189.00p 193.25p 94561
18/03/2024 192.00p 192.85p 188.60p 192.50p 148094
15/03/2024 191.00p 192.00p 190.95p 192.00p 114617
14/03/2024 191.50p 192.00p 190.50p 191.00p 133744
13/03/2024 191.00p 191.73p 190.00p 190.50p 230566
12/03/2024 189.50p 191.00p 189.25p 190.50p 164519
11/03/2024 188.00p 190.00p 186.20p 189.50p 245945
08/03/2024 187.00p 188.45p 185.05p 188.25p 172177
07/03/2024 187.00p 187.35p 185.55p 187.00p 138975
06/03/2024 186.50p 187.42p 185.98p 187.00p 160291
05/03/2024 186.50p 187.50p 186.00p 186.50p 67931
04/03/2024 186.50p 187.50p 186.00p 186.50p 206319
01/03/2024 186.50p 188.16p 186.12p 187.00p 152079
29/02/2024 185.00p 186.50p 185.00p 186.00p 215849
28/02/2024 185.50p 186.00p 185.50p 186.00p 158278
27/02/2024 186.00p 187.00p 184.74p 186.00p 157830
26/02/2024 186.00p 187.00p 185.00p 186.50p 484292
23/02/2024 186.00p 187.00p 183.00p 186.50p 135761
22/02/2024 186.00p 187.00p 185.28p 186.00p 396532
21/02/2024 184.50p 186.50p 183.05p 185.00p 243698
20/02/2024 185.00p 185.50p 184.00p 185.00p 92802
19/02/2024 186.50p 188.50p 184.80p 186.00p 139265
16/02/2024 186.00p 187.50p 185.50p 185.50p 82105
15/02/2024 186.00p 188.00p 184.50p 185.00p 185571
14/02/2024 186.00p 186.70p 184.02p 185.00p 102054
13/02/2024 184.50p 187.00p 183.50p 185.00p 225698
12/02/2024 186.00p 188.00p 183.54p 187.00p 237160
09/02/2024 186.00p 187.00p 185.50p 186.50p 92300
08/02/2024 185.00p 186.72p 183.50p 185.50p 166189
07/02/2024 185.50p 186.50p 185.50p 186.00p 239388
06/02/2024 185.50p 185.98p 185.00p 185.50p 132440
05/02/2024 184.00p 187.00p 183.50p 185.00p 174078
02/02/2024 185.00p 186.00p 184.00p 186.00p 97751

*Close Price adjusted for both dividends and splits