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
18/04/2023 191.00p 194.49p 190.00p 191.00p 48468
17/04/2023 193.00p 194.50p 190.00p 192.00p 198380
14/04/2023 192.00p 193.09p 189.50p 191.25p 88576
13/04/2023 192.00p 192.00p 191.00p 192.00p 93577
12/04/2023 192.00p 192.00p 190.50p 191.00p 75627
11/04/2023 192.00p 192.94p 189.00p 192.00p 184666
06/04/2023 188.00p 192.00p 185.50p 190.25p 277129
05/04/2023 186.00p 187.55p 186.00p 186.50p 112656
04/04/2023 185.00p 191.00p 181.50p 187.00p 299753
03/04/2023 185.00p 186.00p 183.21p 185.25p 146550
31/03/2023 185.00p 185.00p 183.00p 184.00p 47080
30/03/2023 180.00p 185.00p 180.00p 183.75p 124292
29/03/2023 181.00p 184.27p 181.00p 183.25p 79566
28/03/2023 181.00p 183.50p 181.00p 182.50p 240810
27/03/2023 182.00p 184.37p 182.00p 182.00p 107790
24/03/2023 182.00p 184.99p 181.52p 182.00p 101750
23/03/2023 184.00p 185.05p 183.21p 183.50p 72591
22/03/2023 185.00p 186.00p 183.09p 184.25p 149442
21/03/2023 185.00p 188.00p 183.53p 184.50p 202072
20/03/2023 185.00p 189.50p 183.00p 186.00p 140136
17/03/2023 191.00p 192.56p 188.00p 190.50p 119398
16/03/2023 190.00p 194.50p 190.00p 191.00p 146639
15/03/2023 193.00p 195.50p 189.00p 190.75p 79895
14/03/2023 193.50p 195.50p 190.44p 193.00p 113994
13/03/2023 195.00p 198.00p 191.50p 193.00p 88543
10/03/2023 197.00p 201.00p 196.50p 196.50p 109137
09/03/2023 202.00p 202.88p 200.00p 201.50p 84372
08/03/2023 202.00p 205.19p 201.20p 204.50p 65523
07/03/2023 205.00p 205.70p 201.61p 202.50p 76019
06/03/2023 205.00p 207.00p 203.05p 205.00p 70194
03/03/2023 205.00p 206.50p 202.00p 205.00p 97439
02/03/2023 206.00p 206.00p 201.55p 203.50p 45769
01/03/2023 207.00p 210.00p 206.20p 207.00p 113668
28/02/2023 204.00p 208.00p 202.00p 206.00p 73102
27/02/2023 204.00p 207.95p 203.06p 206.50p 75628
24/02/2023 206.00p 206.00p 203.00p 206.00p 244420
23/02/2023 204.00p 208.00p 203.80p 206.00p 66282
22/02/2023 204.00p 207.00p 204.00p 204.00p 87519
21/02/2023 207.00p 208.60p 205.00p 205.00p 129110
20/02/2023 209.00p 211.00p 207.88p 208.50p 145657
17/02/2023 208.00p 210.00p 207.45p 207.50p 94844
16/02/2023 212.00p 213.95p 208.60p 209.00p 134441
15/02/2023 205.00p 211.10p 203.70p 206.00p 163403
14/02/2023 206.00p 207.00p 203.00p 205.00p 83105
13/02/2023 206.00p 208.10p 204.00p 205.50p 95349
10/02/2023 206.00p 208.00p 204.98p 206.00p 182959
09/02/2023 207.00p 210.00p 207.00p 207.50p 37087
08/02/2023 206.00p 208.00p 204.00p 206.00p 53999
07/02/2023 205.00p 209.08p 204.50p 204.50p 79138
06/02/2023 207.00p 208.00p 204.00p 204.00p 119061
03/02/2023 205.00p 209.28p 203.70p 208.00p 97278
02/02/2023 204.00p 207.00p 203.00p 207.00p 85838
01/02/2023 202.00p 204.00p 202.00p 203.00p 95522
31/01/2023 201.00p 203.00p 197.50p 201.00p 103205
30/01/2023 202.00p 204.00p 201.50p 203.00p 99437
27/01/2023 203.00p 203.62p 201.65p 203.00p 229671
26/01/2023 201.00p 203.00p 199.40p 203.00p 161710
25/01/2023 199.00p 201.00p 198.20p 198.50p 32067
24/01/2023 200.00p 202.00p 198.48p 200.00p 150277
23/01/2023 198.00p 202.00p 198.00p 200.50p 165681
20/01/2023 198.00p 203.00p 196.44p 199.50p 106578
19/01/2023 198.00p 201.00p 195.75p 199.00p 164154
18/01/2023 201.00p 205.00p 196.94p 198.00p 80925
17/01/2023 200.00p 204.00p 199.00p 203.00p 72086
16/01/2023 200.00p 204.00p 200.00p 200.00p 71009
13/01/2023 199.00p 204.00p 199.00p 201.00p 87814
12/01/2023 201.00p 203.00p 199.00p 201.00p 60085
11/01/2023 200.00p 202.00p 197.00p 200.00p 237273
10/01/2023 198.00p 200.00p 196.80p 199.00p 97961
09/01/2023 199.00p 202.00p 198.00p 198.50p 66638
06/01/2023 198.50p 200.17p 198.00p 200.00p 85388
05/01/2023 201.00p 201.00p 198.05p 199.25p 78394
04/01/2023 197.50p 198.50p 194.00p 198.50p 79259
03/01/2023 195.00p 198.00p 193.79p 197.50p 127304
30/12/2022 193.00p 198.00p 192.00p 194.00p 55801
29/12/2022 194.00p 197.00p 193.00p 195.50p 72796
28/12/2022 194.00p 197.58p 192.50p 194.50p 47835
23/12/2022 197.00p 197.00p 194.13p 195.00p 69205
22/12/2022 196.50p 202.00p 196.50p 198.50p 57752
21/12/2022 199.00p 202.00p 196.70p 200.00p 118080
20/12/2022 203.00p 203.00p 197.75p 203.00p 38263
19/12/2022 199.00p 202.41p 198.00p 202.00p 67865
16/12/2022 200.00p 204.00p 200.00p 200.00p 53165
15/12/2022 200.00p 203.80p 197.50p 200.50p 55202
14/12/2022 204.00p 205.35p 201.00p 202.50p 218036
13/12/2022 204.00p 206.21p 201.60p 203.00p 100587
12/12/2022 202.00p 203.00p 198.48p 201.00p 146995
09/12/2022 203.00p 206.00p 198.75p 200.00p 51862
08/12/2022 208.00p 208.00p 204.00p 204.00p 77718
07/12/2022 209.00p 207.44p 205.00p 206.00p 31698
06/12/2022 209.00p 212.00p 205.00p 205.00p 122278
05/12/2022 210.00p 213.42p 208.00p 210.00p 392924
02/12/2022 207.00p 215.00p 202.00p 210.00p 304724
01/12/2022 204.00p 209.00p 202.82p 205.50p 208447
30/11/2022 209.00p 209.00p 203.40p 206.00p 16563
29/11/2022 207.00p 209.00p 202.38p 204.50p 34457
28/11/2022 206.00p 207.00p 202.50p 203.00p 80984
25/11/2022 207.00p 208.23p 203.00p 204.00p 42770
24/11/2022 207.00p 207.34p 203.95p 204.50p 53398
23/11/2022 203.00p 209.03p 202.00p 206.00p 102333
22/11/2022 207.00p 210.00p 201.00p 208.00p 93109
21/11/2022 203.00p 207.00p 201.00p 203.50p 138002
18/11/2022 203.00p 206.00p 201.00p 201.00p 115440
17/11/2022 201.00p 204.50p 201.00p 202.50p 24411
16/11/2022 202.00p 208.00p 201.50p 201.50p 25114
15/11/2022 206.00p 209.80p 204.38p 204.50p 107227
14/11/2022 207.00p 209.00p 201.00p 206.50p 150242
11/11/2022 205.00p 209.45p 202.68p 203.50p 113049
10/11/2022 202.00p 206.00p 197.00p 204.00p 295414
09/11/2022 198.00p 203.25p 196.00p 200.00p 81205
08/11/2022 202.00p 204.00p 198.55p 200.50p 58150
07/11/2022 202.00p 204.28p 198.15p 199.25p 55049
04/11/2022 193.00p 204.28p 198.50p 200.50p 42965
03/11/2022 193.00p 201.00p 193.00p 199.50p 172429
02/11/2022 198.00p 201.00p 197.00p 197.00p 127868
01/11/2022 201.00p 201.00p 196.50p 198.00p 72594
31/10/2022 197.00p 198.00p 193.50p 197.50p 107417
28/10/2022 196.00p 196.00p 192.50p 196.00p 121701
27/10/2022 195.00p 198.00p 192.50p 194.25p 599473
26/10/2022 198.00p 198.78p 195.32p 196.25p 80103
25/10/2022 197.00p 198.00p 194.98p 196.50p 96917
24/10/2022 197.50p 198.00p 193.00p 195.50p 11790
21/10/2022 197.50p 198.50p 194.94p 195.50p 81881
20/10/2022 196.50p 202.00p 196.00p 196.50p 72686
19/10/2022 197.00p 201.94p 197.00p 197.00p 47794
18/10/2022 197.00p 202.00p 196.50p 197.00p 65039
17/10/2022 195.00p 200.00p 195.50p 197.50p 36985
14/10/2022 195.00p 199.10p 196.00p 196.25p 66595
13/10/2022 195.00p 200.70p 190.00p 194.00p 96798
12/10/2022 197.50p 202.00p 196.00p 199.50p 75835
11/10/2022 197.50p 202.05p 196.00p 198.00p 66637
10/10/2022 203.00p 203.00p 196.50p 203.00p 76611
07/10/2022 201.00p 204.68p 198.51p 201.50p 55958
06/10/2022 201.00p 204.78p 199.12p 201.50p 63167
05/10/2022 199.00p 201.17p 195.00p 195.00p 73587
04/10/2022 196.50p 198.50p 193.00p 198.50p 48404
03/10/2022 190.00p 197.00p 190.00p 195.00p 55120
30/09/2022 195.00p 195.80p 191.00p 193.00p 51362
29/09/2022 195.00p 196.03p 191.61p 193.00p 131199
28/09/2022 195.00p 197.87p 191.33p 195.00p 139186
27/09/2022 195.50p 198.45p 196.74p 197.00p 115980
26/09/2022 195.50p 201.00p 195.50p 198.50p 174977
23/09/2022 197.50p 202.18p 197.50p 199.00p 67187
22/09/2022 200.00p 202.80p 197.00p 197.00p 105750
21/09/2022 205.00p 203.00p 198.50p 203.00p 57483
20/09/2022 205.00p 205.00p 199.00p 202.00p 81233
16/09/2022 199.00p 202.29p 198.88p 199.00p 97818
15/09/2022 200.00p 202.19p 199.60p 200.25p 23886
14/09/2022 200.00p 203.63p 197.80p 200.00p 86932
13/09/2022 203.00p 206.52p 203.00p 203.00p 56139
12/09/2022 205.00p 207.00p 203.00p 207.00p 99939
09/09/2022 204.00p 206.00p 203.50p 204.00p 67104
08/09/2022 200.00p 205.00p 198.50p 205.00p 90010
07/09/2022 204.00p 201.00p 197.33p 199.25p 53349
06/09/2022 204.00p 201.00p 197.50p 198.75p 87524
05/09/2022 204.00p 202.00p 198.00p 200.25p 29961
02/09/2022 204.00p 204.00p 199.00p 201.00p 168257
01/09/2022 199.50p 203.00p 198.00p 199.75p 59961
31/08/2022 201.00p 204.00p 201.00p 202.50p 35089
30/08/2022 202.00p 207.00p 200.00p 200.00p 52057
29/08/2022 205.00p 208.00p 204.00p 204.00p 52224
26/08/2022 205.00p 208.00p 204.00p 204.00p 52224
25/08/2022 205.00p 208.00p 205.00p 205.50p 130197
24/08/2022 205.00p 207.00p 203.61p 205.00p 186311
23/08/2022 205.00p 209.00p 204.00p 204.00p 113108
22/08/2022 206.00p 208.10p 206.00p 206.50p 81747
19/08/2022 210.00p 209.00p 207.36p 207.50p 78958
18/08/2022 210.00p 211.00p 208.00p 208.00p 46088
17/08/2022 213.00p 213.00p 208.00p 210.00p 172881
16/08/2022 210.00p 214.00p 208.99p 214.00p 174330
15/08/2022 207.00p 210.00p 204.00p 210.00p 59542
12/08/2022 207.00p 208.00p 204.00p 204.00p 57957
11/08/2022 208.00p 209.10p 206.00p 207.00p 161467
10/08/2022 205.00p 208.63p 203.92p 207.00p 155951
09/08/2022 204.00p 207.39p 203.42p 204.00p 921596
08/08/2022 203.00p 205.00p 201.00p 201.00p 63788
05/08/2022 203.00p 204.01p 202.35p 202.50p 23792
04/08/2022 202.00p 205.00p 201.64p 203.00p 43354
03/08/2022 200.00p 205.00p 199.52p 205.00p 50291
02/08/2022 200.00p 205.00p 200.00p 200.25p 64381
01/08/2022 206.00p 207.25p 203.00p 204.00p 137822
29/07/2022 206.00p 207.27p 204.83p 205.00p 66348
28/07/2022 207.00p 207.00p 201.00p 203.00p 157399
27/07/2022 202.00p 205.00p 202.00p 205.00p 138118
26/07/2022 200.00p 204.06p 195.50p 202.00p 71869
25/07/2022 199.00p 201.00p 196.50p 198.00p 55701
22/07/2022 196.50p 198.50p 196.00p 196.00p 37617
21/07/2022 197.50p 198.00p 194.00p 196.00p 47858
20/07/2022 194.50p 197.00p 193.68p 197.00p 62066
19/07/2022 188.50p 195.25p 188.48p 195.25p 111829
18/07/2022 184.50p 194.16p 190.00p 190.25p 45744
15/07/2022 184.50p 190.00p 184.50p 189.50p 99533
14/07/2022 186.00p 187.88p 184.00p 184.25p 80146
13/07/2022 185.00p 188.00p 185.00p 185.50p 37147
12/07/2022 188.50p 189.50p 186.87p 188.50p 44112
11/07/2022 188.50p 188.75p 186.08p 188.25p 43450
08/07/2022 186.50p 190.50p 185.00p 187.00p 50353
07/07/2022 188.50p 191.00p 188.00p 189.25p 52768
06/07/2022 188.00p 191.00p 186.00p 189.00p 213026
05/07/2022 190.50p 191.50p 186.75p 186.75p 113277

*Close Price adjusted for both dividends and splits