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
01/02/2024 185.00p 185.85p 184.50p 184.50p 57269
31/01/2024 187.50p 190.50p 185.05p 186.50p 106198
30/01/2024 188.00p 188.58p 186.51p 187.00p 172752
29/01/2024 186.50p 188.00p 185.50p 187.00p 500508
26/01/2024 186.00p 187.50p 185.55p 187.25p 413581
25/01/2024 188.00p 188.50p 186.44p 187.50p 152872
24/01/2024 187.00p 189.11p 187.00p 188.50p 349138
23/01/2024 187.00p 189.00p 185.84p 188.50p 273524
22/01/2024 188.00p 189.49p 186.23p 189.00p 310837
19/01/2024 187.00p 188.00p 185.23p 188.00p 300645
18/01/2024 187.00p 188.00p 184.81p 187.00p 257174
17/01/2024 184.50p 188.00p 183.90p 188.00p 46399
16/01/2024 185.50p 189.00p 185.50p 188.50p 99048
15/01/2024 188.00p 188.50p 186.00p 188.00p 77823
12/01/2024 189.00p 192.50p 186.50p 189.00p 90923
11/01/2024 190.50p 190.50p 187.85p 188.00p 128051
10/01/2024 186.50p 189.25p 186.50p 189.25p 56052
09/01/2024 187.50p 189.25p 187.00p 189.25p 155322
08/01/2024 186.00p 188.00p 184.48p 188.00p 95049
05/01/2024 188.00p 188.50p 185.90p 188.50p 39002
04/01/2024 189.00p 189.98p 187.52p 189.75p 158998
03/01/2024 188.50p 190.10p 187.21p 190.00p 163674
02/01/2024 190.00p 191.50p 189.00p 191.00p 190866
29/12/2023 190.00p 191.20p 189.00p 190.00p 92668
28/12/2023 187.00p 191.00p 185.47p 191.00p 109889
27/12/2023 187.00p 191.50p 185.25p 189.00p 257178
22/12/2023 190.00p 190.00p 187.00p 187.00p 116981
21/12/2023 188.00p 189.00p 185.79p 188.00p 100940
20/12/2023 188.00p 191.00p 187.10p 191.00p 175541
19/12/2023 187.00p 189.00p 187.00p 189.00p 61364
18/12/2023 190.00p 190.00p 186.00p 189.00p 134294
15/12/2023 188.00p 191.00p 186.06p 191.00p 161406
14/12/2023 188.00p 189.08p 187.89p 188.50p 111082
13/12/2023 187.00p 188.00p 186.00p 186.50p 51216
12/12/2023 186.50p 186.50p 181.34p 186.50p 101483
11/12/2023 183.00p 186.02p 179.79p 186.00p 86431
08/12/2023 184.00p 184.50p 179.66p 184.50p 122551
07/12/2023 183.00p 185.00p 180.50p 183.75p 116384
06/12/2023 182.50p 184.00p 179.89p 183.50p 152791
05/12/2023 183.50p 183.75p 179.73p 183.75p 314214
04/12/2023 181.00p 183.75p 181.00p 183.75p 213440
01/12/2023 181.50p 182.80p 181.01p 182.50p 65068
30/11/2023 180.00p 182.00p 177.58p 181.00p 123283
29/11/2023 180.00p 182.50p 180.00p 182.00p 121145
28/11/2023 181.50p 182.00p 180.29p 182.00p 114908
27/11/2023 180.50p 183.50p 180.00p 180.50p 101889
24/11/2023 186.50p 186.50p 178.50p 182.00p 177470
23/11/2023 186.50p 185.75p 185.00p 185.75p 33134
22/11/2023 186.50p 186.60p 185.00p 186.50p 58148
21/11/2023 185.00p 186.32p 183.53p 185.50p 65733
20/11/2023 182.00p 184.88p 181.37p 184.50p 62688
17/11/2023 184.00p 187.50p 183.00p 183.00p 79019
16/11/2023 185.00p 185.25p 182.95p 185.25p 18340
15/11/2023 185.00p 186.25p 184.00p 186.25p 100105
14/11/2023 182.00p 184.00p 181.02p 184.00p 65277
13/11/2023 182.00p 183.00p 181.00p 183.00p 66957
10/11/2023 180.00p 182.00p 178.51p 180.00p 67591
09/11/2023 182.00p 182.76p 179.00p 182.00p 38725
08/11/2023 179.50p 182.25p 179.50p 181.00p 49523
07/11/2023 180.50p 181.50p 179.80p 181.00p 40184
06/11/2023 179.50p 181.25p 179.50p 181.00p 107039
03/11/2023 180.00p 181.00p 177.70p 180.00p 47656
02/11/2023 178.50p 179.64p 176.00p 179.00p 97975
01/11/2023 174.00p 178.00p 172.50p 178.00p 87005
31/10/2023 175.00p 175.62p 173.85p 174.00p 87342
30/10/2023 174.00p 176.50p 172.59p 175.00p 97783
27/10/2023 174.00p 177.00p 173.02p 175.50p 110747
26/10/2023 174.50p 176.00p 172.96p 175.50p 138486
25/10/2023 176.00p 176.17p 175.00p 175.00p 43494
24/10/2023 175.50p 177.00p 173.53p 177.00p 52593
23/10/2023 175.00p 177.50p 173.50p 175.00p 123092
20/10/2023 177.50p 181.50p 175.00p 175.00p 173102
19/10/2023 179.50p 180.00p 178.18p 180.00p 23915
18/10/2023 179.50p 182.00p 177.54p 180.00p 36370
17/10/2023 179.50p 182.00p 177.70p 180.25p 116639
16/10/2023 179.00p 180.00p 174.00p 178.50p 58450
13/10/2023 180.00p 180.50p 178.00p 180.50p 73077
12/10/2023 179.50p 181.50p 179.00p 180.50p 105277
11/10/2023 179.00p 181.50p 178.84p 180.50p 85793
10/10/2023 181.00p 181.47p 178.84p 180.00p 106005
09/10/2023 178.00p 181.50p 176.00p 179.50p 107232
06/10/2023 179.00p 181.50p 177.50p 179.00p 52226
05/10/2023 179.50p 180.38p 178.00p 178.50p 76933
04/10/2023 180.00p 183.25p 178.33p 179.00p 29542
03/10/2023 181.00p 185.00p 179.62p 181.50p 91672
02/10/2023 183.00p 184.50p 181.19p 182.00p 43866
29/09/2023 183.00p 183.00p 181.56p 183.00p 70138
28/09/2023 181.50p 182.00p 180.12p 182.00p 95341
27/09/2023 182.00p 184.50p 180.16p 181.50p 45010
26/09/2023 180.50p 182.02p 179.30p 181.50p 176705
25/09/2023 180.00p 182.00p 180.00p 180.50p 26813
22/09/2023 181.50p 183.38p 180.61p 181.50p 44334
21/09/2023 182.00p 185.50p 181.94p 185.50p 31235
20/09/2023 185.00p 188.00p 183.23p 185.50p 39967
19/09/2023 184.00p 184.00p 178.50p 184.00p 28600
18/09/2023 182.00p 183.00p 178.30p 183.00p 138791
15/09/2023 182.00p 182.50p 180.88p 182.00p 607083
14/09/2023 181.00p 181.50p 180.70p 181.00p 530314
13/09/2023 181.00p 181.50p 180.28p 181.50p 123758
12/09/2023 181.00p 182.09p 180.69p 181.75p 88164
11/09/2023 181.50p 182.68p 180.50p 182.50p 74277
08/09/2023 181.00p 181.25p 179.23p 180.75p 36181
07/09/2023 181.00p 182.00p 178.50p 180.50p 56613
06/09/2023 180.50p 182.38p 180.00p 181.00p 329692
05/09/2023 182.50p 182.50p 180.00p 182.25p 457011
04/09/2023 183.00p 183.11p 181.00p 182.25p 78582
01/09/2023 183.00p 184.50p 181.50p 182.00p 109404
31/08/2023 182.50p 185.50p 181.76p 182.25p 25942
30/08/2023 182.50p 184.50p 181.50p 182.50p 65287
29/08/2023 182.50p 183.50p 179.50p 182.50p 205763
25/08/2023 180.00p 180.75p 179.00p 180.75p 36591
24/08/2023 179.50p 183.00p 179.10p 180.25p 102922
23/08/2023 179.00p 180.20p 179.00p 179.75p 20191
22/08/2023 179.50p 180.70p 178.00p 178.75p 633574
21/08/2023 180.00p 183.00p 179.00p 179.00p 61605
18/08/2023 180.00p 183.55p 180.00p 180.00p 72534
17/08/2023 182.00p 184.16p 180.00p 182.25p 67125
16/08/2023 185.00p 186.00p 183.50p 185.25p 84512
15/08/2023 185.00p 186.96p 185.00p 185.50p 43433
14/08/2023 185.00p 186.99p 184.64p 186.25p 104290
11/08/2023 186.00p 187.80p 185.62p 187.00p 34838
10/08/2023 188.00p 188.55p 186.80p 187.25p 84328
09/08/2023 187.00p 189.00p 185.00p 187.00p 108507
08/08/2023 187.00p 187.73p 186.00p 186.00p 208957
07/08/2023 188.00p 189.00p 186.44p 187.25p 90455
04/08/2023 188.00p 188.62p 187.00p 188.00p 187269
03/08/2023 187.50p 187.61p 186.35p 187.25p 67932
02/08/2023 188.00p 189.00p 187.64p 188.50p 152775
01/08/2023 191.00p 191.50p 190.00p 191.00p 42088
31/07/2023 191.00p 191.50p 189.19p 191.00p 210508
28/07/2023 189.00p 191.50p 188.00p 191.00p 492444
27/07/2023 189.00p 191.00p 187.74p 188.50p 102116
26/07/2023 189.00p 189.00p 187.32p 189.00p 19010
25/07/2023 188.00p 189.00p 187.10p 189.00p 165369
24/07/2023 186.00p 189.00p 186.00p 188.75p 78821
21/07/2023 187.00p 188.00p 186.12p 187.00p 111740
20/07/2023 186.50p 188.50p 184.90p 188.50p 145383
19/07/2023 185.50p 186.50p 184.20p 186.00p 25125
18/07/2023 182.00p 184.00p 181.00p 182.00p 78077
17/07/2023 184.00p 185.50p 180.00p 180.00p 28952
14/07/2023 185.00p 186.50p 183.50p 184.50p 24212
13/07/2023 185.00p 185.32p 183.50p 183.50p 115644
12/07/2023 185.00p 186.50p 184.14p 186.50p 45348
11/07/2023 185.50p 185.01p 184.00p 185.00p 43447
10/07/2023 185.50p 186.30p 183.42p 184.00p 129218
07/07/2023 186.00p 189.50p 183.50p 183.50p 71764
06/07/2023 186.00p 189.50p 184.00p 185.00p 70704
05/07/2023 187.00p 190.00p 186.50p 189.00p 51970
04/07/2023 186.00p 189.50p 186.00p 187.75p 53092
03/07/2023 187.50p 189.50p 186.00p 188.25p 1050173
30/06/2023 186.00p 188.50p 185.04p 186.00p 293566
29/06/2023 186.00p 189.00p 183.55p 186.75p 26524
28/06/2023 186.00p 186.25p 183.60p 185.00p 87606
27/06/2023 182.50p 189.00p 182.00p 189.00p 107078
26/06/2023 181.50p 185.14p 181.50p 181.50p 32503
23/06/2023 186.50p 187.00p 180.50p 185.00p 161903
22/06/2023 183.00p 185.00p 182.00p 182.75p 57622
21/06/2023 183.00p 186.01p 183.00p 186.00p 79622
20/06/2023 183.50p 188.50p 183.13p 186.75p 58159
19/06/2023 183.50p 188.50p 183.00p 185.50p 39224
16/06/2023 186.50p 186.50p 184.25p 186.50p 685892
15/06/2023 189.00p 188.00p 185.02p 186.00p 85121
14/06/2023 189.00p 187.75p 185.50p 187.75p 66512
13/06/2023 189.00p 189.00p 185.92p 187.75p 78613
12/06/2023 184.00p 188.50p 184.00p 186.75p 61232
09/06/2023 185.50p 189.00p 185.10p 186.25p 21905
08/06/2023 185.50p 186.50p 184.00p 186.25p 74840
07/06/2023 185.50p 186.80p 185.00p 186.00p 166823
06/06/2023 187.00p 189.00p 185.75p 186.50p 35951
05/06/2023 187.00p 189.00p 183.50p 185.50p 42263
02/06/2023 184.50p 186.00p 181.60p 186.00p 63237
01/06/2023 182.50p 183.00p 179.50p 183.00p 30545
31/05/2023 180.50p 186.50p 180.00p 181.50p 44347
30/05/2023 187.50p 187.50p 181.81p 182.00p 105866
26/05/2023 182.00p 184.90p 182.00p 183.00p 75520
25/05/2023 183.00p 185.25p 182.00p 185.25p 30175
24/05/2023 182.00p 189.00p 182.00p 182.00p 61510
23/05/2023 186.50p 187.00p 185.33p 187.00p 31578
22/05/2023 186.50p 187.50p 184.00p 187.00p 91819
19/05/2023 185.00p 187.50p 183.00p 187.00p 125143
18/05/2023 184.00p 185.75p 183.09p 185.75p 96191
17/05/2023 184.00p 188.50p 182.59p 186.25p 62356
16/05/2023 184.00p 185.48p 184.00p 184.00p 59801
15/05/2023 185.50p 188.50p 184.05p 186.25p 92965
12/05/2023 186.50p 187.00p 184.20p 186.00p 213891
11/05/2023 186.50p 187.90p 186.00p 186.75p 69895
10/05/2023 187.00p 189.00p 186.06p 187.00p 127810
09/05/2023 189.00p 189.00p 186.00p 189.00p 25458
05/05/2023 188.50p 190.05p 186.00p 188.00p 118417
04/05/2023 189.50p 192.19p 186.45p 188.00p 57821
03/05/2023 194.00p 192.37p 189.50p 190.25p 109691
02/05/2023 194.00p 194.00p 189.50p 191.75p 67758
28/04/2023 193.00p 194.50p 192.01p 193.50p 70546
27/04/2023 192.00p 193.50p 191.21p 192.00p 171261
26/04/2023 193.00p 193.50p 191.00p 191.50p 77231
25/04/2023 189.00p 192.72p 186.49p 191.50p 108189
24/04/2023 193.00p 194.56p 188.50p 191.00p 93624
21/04/2023 192.00p 194.18p 191.00p 191.00p 88443
20/04/2023 191.00p 193.62p 191.00p 192.75p 31596
19/04/2023 192.00p 193.96p 192.00p 192.00p 51668

*Close Price adjusted for both dividends and splits