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
04/07/2022 186.00p 191.50p 187.50p 189.50p 45276
01/07/2022 186.00p 190.00p 185.00p 187.50p 85510
30/06/2022 189.00p 191.56p 183.26p 187.00p 200436
29/06/2022 190.00p 194.50p 190.00p 194.50p 25962
28/06/2022 191.50p 195.50p 191.50p 194.25p 129474
27/06/2022 190.00p 194.50p 190.00p 193.50p 164655
24/06/2022 190.00p 192.00p 189.03p 190.00p 102459
23/06/2022 189.50p 191.35p 189.50p 189.50p 80977
22/06/2022 190.00p 192.00p 188.50p 190.00p 53510
21/06/2022 191.00p 196.50p 190.50p 190.50p 198484
20/06/2022 192.00p 194.50p 189.61p 191.75p 36685
17/06/2022 193.00p 195.00p 190.22p 195.00p 119663
16/06/2022 196.50p 197.00p 193.50p 195.00p 30518
15/06/2022 196.00p 196.00p 194.50p 194.75p 64177
14/06/2022 198.50p 199.50p 195.00p 195.00p 49209
13/06/2022 199.00p 200.70p 196.00p 199.25p 61681
10/06/2022 203.00p 205.00p 201.54p 202.00p 77638
09/06/2022 206.00p 209.00p 205.00p 206.00p 53601
08/06/2022 207.00p 211.00p 205.00p 208.50p 63066
07/06/2022 207.00p 209.77p 204.00p 209.00p 101845
06/06/2022 207.00p 209.02p 202.00p 207.00p 80228
03/06/2022 205.00p 205.26p 200.00p 203.00p 139618
02/06/2022 205.00p 205.26p 200.00p 203.00p 139618
01/06/2022 205.00p 205.26p 200.00p 203.00p 114618
31/05/2022 203.00p 205.00p 201.33p 202.00p 167470
30/05/2022 202.00p 203.96p 201.00p 201.00p 61544
27/05/2022 200.00p 203.00p 200.00p 203.00p 60396
26/05/2022 200.00p 204.00p 199.00p 201.50p 99168
25/05/2022 202.00p 204.00p 199.30p 202.00p 58537
24/05/2022 201.00p 204.00p 200.39p 200.50p 30771
23/05/2022 203.00p 207.00p 199.50p 203.00p 151076
20/05/2022 205.00p 205.00p 199.74p 200.25p 45766
19/05/2022 207.00p 208.00p 201.00p 201.00p 242313
18/05/2022 208.00p 212.00p 204.00p 210.00p 117676
17/05/2022 202.00p 208.03p 201.72p 204.00p 41118
16/05/2022 205.00p 207.00p 201.00p 201.00p 35837
13/05/2022 201.00p 208.00p 201.00p 207.00p 111776
12/05/2022 202.00p 206.00p 200.00p 200.00p 81731
11/05/2022 204.00p 207.00p 204.00p 204.00p 113860
10/05/2022 204.00p 207.80p 204.00p 204.00p 124520
09/05/2022 206.00p 208.00p 201.00p 207.00p 68634
06/05/2022 207.00p 210.00p 204.00p 210.00p 83969
05/05/2022 212.00p 212.40p 208.00p 208.00p 46845
04/05/2022 212.00p 212.00p 205.00p 205.00p 93406
03/05/2022 213.00p 213.00p 205.70p 210.50p 125000
02/05/2022 213.00p 213.00p 208.02p 210.00p 68581
29/04/2022 213.00p 213.00p 208.02p 210.00p 68581
28/04/2022 208.00p 210.50p 208.00p 210.50p 125692
27/04/2022 208.00p 211.00p 206.00p 210.00p 37842
26/04/2022 208.00p 209.96p 207.00p 207.50p 63784
25/04/2022 205.00p 206.69p 203.10p 206.00p 79081
22/04/2022 209.00p 211.00p 206.00p 207.50p 60598
21/04/2022 208.00p 211.00p 207.00p 210.00p 111124
20/04/2022 208.00p 209.65p 206.30p 209.00p 51977
19/04/2022 207.00p 208.43p 206.00p 206.00p 154013
18/04/2022 207.00p 208.00p 204.00p 204.00p 100273
15/04/2022 207.00p 208.00p 204.00p 204.00p 100273
14/04/2022 207.00p 208.00p 204.00p 204.00p 100273
13/04/2022 208.00p 208.00p 203.00p 206.00p 105037
12/04/2022 205.00p 207.00p 201.00p 206.00p 74364
11/04/2022 200.00p 204.00p 199.99p 204.00p 55501
08/04/2022 203.00p 205.00p 200.00p 205.00p 106000
07/04/2022 201.00p 203.00p 199.50p 202.00p 96266
06/04/2022 205.00p 205.80p 201.00p 201.50p 138437
05/04/2022 206.00p 210.00p 204.00p 205.50p 179515
04/04/2022 209.00p 211.00p 204.00p 206.00p 221147
01/04/2022 211.00p 211.00p 203.60p 207.00p 734336
31/03/2022 211.00p 211.00p 207.40p 209.00p 199866
30/03/2022 208.00p 212.00p 208.00p 210.00p 67976
29/03/2022 211.00p 212.00p 207.00p 212.00p 71368
28/03/2022 209.00p 210.00p 206.94p 208.00p 139344
25/03/2022 211.00p 212.00p 204.00p 206.00p 121856
24/03/2022 210.00p 212.00p 204.00p 212.00p 183114
23/03/2022 206.00p 210.00p 205.00p 210.00p 150874
22/03/2022 209.00p 209.00p 203.00p 207.50p 144139
21/03/2022 208.00p 210.00p 206.00p 209.00p 139115
18/03/2022 207.00p 209.00p 202.00p 207.00p 53247
17/03/2022 209.00p 209.00p 202.00p 205.00p 199935
16/03/2022 203.00p 206.53p 203.00p 204.00p 143120
15/03/2022 201.00p 203.00p 200.00p 203.00p 191441
14/03/2022 201.00p 202.23p 198.00p 200.50p 189550
11/03/2022 197.00p 202.00p 196.75p 199.50p 135858
10/03/2022 196.50p 202.00p 191.00p 194.25p 63014
09/03/2022 196.00p 196.18p 192.38p 195.00p 107834
08/03/2022 192.00p 193.50p 186.96p 191.50p 136962
07/03/2022 191.50p 196.66p 188.00p 188.00p 152704
04/03/2022 196.50p 198.30p 194.00p 198.00p 108492
03/03/2022 204.00p 204.00p 200.00p 200.00p 56711
02/03/2022 202.00p 204.00p 200.73p 202.00p 43216
01/03/2022 199.00p 202.78p 195.50p 202.00p 67127
28/02/2022 198.00p 199.25p 196.00p 199.00p 81041
25/02/2022 197.00p 201.00p 191.00p 201.00p 76170
24/02/2022 194.50p 195.50p 190.00p 193.00p 177201
23/02/2022 195.50p 200.00p 194.50p 199.00p 213857
22/02/2022 196.00p 198.50p 194.50p 197.00p 88782
21/02/2022 202.00p 203.00p 199.95p 201.00p 110213
18/02/2022 202.00p 202.00p 200.00p 202.00p 63789
17/02/2022 202.00p 203.45p 199.50p 203.00p 39889
16/02/2022 198.50p 202.00p 197.00p 202.00p 84269
15/02/2022 199.00p 200.00p 198.00p 200.00p 86258
14/02/2022 195.00p 199.50p 194.50p 199.50p 70464
11/02/2022 203.00p 203.00p 200.00p 201.00p 62763
10/02/2022 199.00p 205.00p 199.00p 205.00p 90553
09/02/2022 202.00p 204.00p 200.97p 204.00p 63445
08/02/2022 204.00p 205.00p 197.00p 202.50p 34134
07/02/2022 204.00p 204.00p 198.00p 199.00p 126761
04/02/2022 196.50p 200.00p 196.00p 197.50p 69232
03/02/2022 199.00p 199.75p 196.50p 199.00p 65829
02/02/2022 199.00p 202.00p 198.00p 199.75p 47185
01/02/2022 198.50p 201.35p 196.00p 201.00p 90040
31/01/2022 197.50p 199.00p 192.60p 197.50p 93008
28/01/2022 197.50p 198.23p 191.53p 195.00p 75579
27/01/2022 195.00p 198.82p 192.00p 196.00p 159839
26/01/2022 197.50p 198.50p 195.38p 198.25p 84632
25/01/2022 195.50p 198.50p 193.62p 197.50p 69119
24/01/2022 201.00p 203.00p 193.50p 195.25p 138567
21/01/2022 201.00p 204.00p 199.00p 199.00p 78806
20/01/2022 201.00p 205.00p 198.45p 205.00p 95220
19/01/2022 201.00p 204.00p 197.00p 197.00p 73265
18/01/2022 203.00p 205.00p 201.46p 204.00p 41301
17/01/2022 203.00p 206.00p 198.50p 205.00p 59052
14/01/2022 203.00p 203.00p 199.50p 200.00p 29704
13/01/2022 201.00p 205.00p 201.00p 203.00p 60260
12/01/2022 204.00p 205.00p 199.50p 199.50p 63379
10/01/2022 203.00p 206.00p 199.50p 200.00p 206940
07/01/2022 203.00p 206.00p 203.00p 203.50p 84159
06/01/2022 202.00p 206.00p 200.86p 205.00p 167702
05/01/2022 201.00p 205.00p 200.44p 204.00p 49983
04/01/2022 202.00p 207.00p 201.00p 202.50p 73256
03/01/2022 207.00p 207.00p 202.00p 203.25p 18744
31/12/2021 207.00p 207.00p 202.00p 203.25p 18744
30/12/2021 197.50p 203.33p 201.00p 201.00p 20042
29/12/2021 197.50p 204.00p 194.50p 201.00p 105476
28/12/2021 198.00p 198.00p 196.25p 196.25p 9447
27/12/2021 198.00p 198.00p 196.25p 196.25p 9447
24/12/2021 198.00p 198.00p 196.25p 196.25p 9447
23/12/2021 197.00p 198.00p 195.50p 197.75p 66182
22/12/2021 196.00p 197.50p 195.76p 197.00p 31026
21/12/2021 192.00p 198.96p 192.00p 197.00p 102008
20/12/2021 197.50p 198.00p 192.94p 196.00p 112548
17/12/2021 194.50p 199.50p 194.00p 195.00p 53544
16/12/2021 197.00p 199.80p 193.50p 197.75p 106145
15/12/2021 197.50p 200.00p 193.50p 197.75p 107533
14/12/2021 196.50p 199.50p 195.50p 196.75p 18137
13/12/2021 199.50p 200.00p 194.50p 194.50p 44745
10/12/2021 198.50p 199.50p 196.50p 197.75p 70293
09/12/2021 199.00p 200.00p 197.45p 197.50p 53732
08/12/2021 198.50p 201.00p 198.00p 198.75p 64478
07/12/2021 198.50p 200.27p 197.00p 199.50p 138988
06/12/2021 201.00p 201.00p 196.50p 201.00p 80705
03/12/2021 198.00p 198.71p 195.67p 197.00p 40110
02/12/2021 194.50p 199.00p 193.50p 196.50p 119539
01/12/2021 197.50p 200.00p 195.50p 199.25p 72796
30/11/2021 195.00p 198.25p 194.50p 196.50p 45378
29/11/2021 198.00p 200.00p 194.50p 199.00p 85876
26/11/2021 197.00p 197.50p 191.96p 197.50p 128475
25/11/2021 204.00p 203.38p 200.25p 201.00p 28586
24/11/2021 204.00p 205.00p 201.00p 202.00p 60228
23/11/2021 203.00p 206.00p 201.50p 205.00p 84629
22/11/2021 206.00p 206.00p 201.00p 204.00p 68620
19/11/2021 206.00p 209.00p 202.05p 202.50p 104970
18/11/2021 206.00p 206.00p 200.24p 201.00p 135117
17/11/2021 202.00p 204.32p 201.00p 201.50p 71412
16/11/2021 203.00p 206.00p 202.00p 203.00p 46939
15/11/2021 201.00p 203.75p 201.00p 201.00p 54026
12/11/2021 202.00p 204.00p 197.50p 203.50p 81981
11/11/2021 206.00p 206.30p 199.00p 199.00p 157260
10/11/2021 206.00p 207.00p 202.00p 206.00p 78920
09/11/2021 206.00p 207.00p 203.00p 203.50p 106590
08/11/2021 203.00p 207.00p 201.36p 203.50p 152227
05/11/2021 202.00p 205.00p 199.20p 200.00p 137039
04/11/2021 199.50p 200.00p 196.50p 199.25p 156274
03/11/2021 199.00p 199.50p 197.33p 199.00p 105147
02/11/2021 199.00p 199.00p 198.50p 198.75p 65646
01/11/2021 199.00p 199.00p 196.50p 198.50p 77997
29/10/2021 198.50p 198.50p 196.50p 198.25p 29450
28/10/2021 196.00p 198.50p 195.75p 197.00p 69630
27/10/2021 196.00p 197.50p 195.00p 196.25p 67049
26/10/2021 195.00p 197.00p 194.10p 197.00p 94536
25/10/2021 193.50p 195.00p 189.50p 194.50p 31823
22/10/2021 193.50p 194.76p 193.25p 194.00p 58362
21/10/2021 191.50p 195.00p 189.50p 192.00p 59556
20/10/2021 189.50p 193.50p 189.00p 191.50p 56462
19/10/2021 189.50p 193.50p 189.50p 189.50p 53339
18/10/2021 190.50p 192.50p 189.00p 192.50p 55636
15/10/2021 189.50p 190.50p 189.48p 189.50p 103437
14/10/2021 190.50p 191.00p 189.00p 190.25p 49910
13/10/2021 186.00p 188.00p 186.00p 187.50p 49555
12/10/2021 187.50p 190.00p 186.50p 187.00p 37332
11/10/2021 188.00p 190.00p 186.74p 188.00p 110559
08/10/2021 187.00p 189.95p 185.50p 189.00p 43930
07/10/2021 189.50p 190.42p 185.00p 187.50p 77042
06/10/2021 185.00p 190.00p 185.50p 187.75p 122114
05/10/2021 185.00p 189.00p 185.00p 185.50p 73825
04/10/2021 188.00p 189.45p 184.00p 184.00p 78575
01/10/2021 190.00p 190.00p 186.64p 188.25p 48492
30/09/2021 190.00p 191.00p 187.00p 191.00p 758133
29/09/2021 188.00p 190.00p 186.23p 190.00p 65806
28/09/2021 187.00p 190.00p 187.00p 187.50p 68952
27/09/2021 189.00p 191.00p 188.00p 190.50p 53776

*Close Price adjusted for both dividends and splits