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
24/09/2021 187.50p 189.88p 187.50p 189.00p 30277
23/09/2021 191.00p 191.50p 189.04p 191.00p 179240
22/09/2021 189.50p 190.76p 186.50p 189.00p 64678
21/09/2021 186.00p 188.00p 185.23p 187.00p 147676
20/09/2021 190.00p 190.00p 183.50p 186.00p 109497
17/09/2021 187.50p 196.50p 186.00p 196.50p 290021
16/09/2021 184.50p 188.50p 184.50p 187.00p 77175
15/09/2021 185.50p 188.50p 184.50p 187.00p 53159
14/09/2021 186.50p 188.00p 185.38p 186.50p 68727
13/09/2021 189.00p 194.50p 185.50p 188.00p 269716
10/09/2021 190.50p 193.50p 189.00p 189.25p 105449
09/09/2021 191.50p 193.87p 190.62p 191.75p 58710
08/09/2021 191.50p 194.76p 191.50p 192.00p 74653
07/09/2021 192.50p 193.75p 188.00p 188.00p 159431
06/09/2021 192.00p 196.00p 188.50p 191.00p 114641
03/09/2021 188.00p 193.50p 188.00p 189.50p 74429
02/09/2021 190.00p 195.40p 186.50p 186.50p 104893
01/09/2021 191.50p 195.35p 188.50p 191.50p 107615
31/08/2021 187.50p 190.50p 185.50p 190.50p 115144
30/08/2021 188.50p 192.00p 187.50p 188.75p 47086
27/08/2021 188.50p 192.00p 187.50p 188.75p 47086
26/08/2021 188.00p 189.85p 184.50p 188.50p 94531
25/08/2021 186.50p 190.50p 183.50p 189.00p 44621
24/08/2021 187.00p 189.50p 186.50p 186.50p 40740
23/08/2021 188.50p 190.00p 183.00p 183.00p 113622
20/08/2021 185.00p 187.00p 183.00p 185.75p 45862
19/08/2021 187.50p 190.43p 183.00p 183.00p 124843
18/08/2021 191.50p 193.00p 189.00p 190.00p 232580
17/08/2021 190.50p 191.50p 189.04p 190.00p 120520
16/08/2021 186.00p 190.00p 182.50p 187.00p 191194
13/08/2021 188.50p 190.00p 184.50p 188.00p 90168
12/08/2021 186.00p 190.00p 186.00p 189.50p 92496
11/08/2021 187.00p 189.50p 182.50p 188.00p 126217
10/08/2021 186.00p 189.50p 182.50p 185.50p 98389
09/08/2021 186.00p 189.50p 185.00p 186.00p 122831
06/08/2021 183.00p 190.51p 181.50p 186.25p 104910
05/08/2021 185.00p 187.84p 181.50p 185.00p 71080
04/08/2021 183.00p 187.34p 182.00p 183.50p 186894
03/08/2021 180.00p 183.50p 178.50p 183.00p 79366
02/08/2021 181.00p 185.50p 181.00p 181.50p 97504

*Close Price adjusted for both dividends and splits