Blackrock North American Income Trust (BRNA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blackrock North American Income Trust

Date Open High Low Close* Volume
16/10/2020 153.50p 155.00p 152.00p 155.00p 145866
15/10/2020 153.50p 155.00p 151.21p 152.75p 96656
14/10/2020 157.00p 158.50p 153.98p 155.00p 105114
13/10/2020 156.00p 156.50p 154.38p 156.25p 112011
12/10/2020 151.50p 156.00p 151.50p 156.00p 141250
09/10/2020 153.50p 154.00p 150.88p 154.00p 207432
08/10/2020 153.00p 153.50p 150.00p 153.50p 153554
07/10/2020 150.00p 153.00p 149.51p 152.00p 124785
06/10/2020 152.50p 154.00p 149.74p 152.00p 121899
05/10/2020 152.00p 152.50p 150.50p 152.00p 143274
02/10/2020 149.00p 150.22p 148.00p 149.50p 121656
01/10/2020 152.00p 152.50p 146.50p 151.00p 156038
30/09/2020 150.00p 152.50p 148.50p 150.00p 45183
29/09/2020 150.00p 152.00p 149.00p 151.00p 125550
28/09/2020 152.50p 152.50p 145.40p 151.50p 197043
25/09/2020 148.00p 150.80p 147.58p 150.50p 126341
24/09/2020 149.00p 151.50p 147.00p 149.50p 163897
23/09/2020 152.50p 153.00p 149.50p 150.50p 154590
22/09/2020 150.50p 152.50p 149.22p 151.00p 179682
21/09/2020 152.00p 157.00p 149.00p 149.00p 115072
18/09/2020 153.50p 157.00p 153.00p 155.50p 327679
17/09/2020 154.00p 155.50p 152.81p 155.25p 89169
16/09/2020 153.50p 157.00p 151.50p 155.00p 210498
15/09/2020 156.00p 157.50p 155.50p 157.00p 161052
14/09/2020 152.00p 155.00p 152.00p 155.00p 120546
11/09/2020 154.00p 154.11p 150.50p 153.50p 328119
10/09/2020 148.50p 154.50p 146.00p 154.50p 154341
09/09/2020 151.00p 152.00p 146.47p 152.00p 49824
08/09/2020 150.00p 151.00p 149.00p 151.00p 87755
07/09/2020 147.00p 151.50p 146.50p 151.50p 202170
04/09/2020 149.50p 151.50p 146.51p 149.00p 225126
03/09/2020 152.00p 157.00p 147.50p 149.50p 298656
02/09/2020 152.50p 155.50p 151.51p 152.00p 228330
01/09/2020 157.00p 160.00p 152.00p 152.00p 71761
31/08/2020 160.00p 160.00p 152.50p 152.50p 99315
28/08/2020 160.00p 160.00p 152.50p 152.50p 99315
27/08/2020 160.00p 163.50p 153.00p 157.50p 274251
26/08/2020 161.50p 161.90p 159.28p 160.00p 77368
25/08/2020 161.50p 164.50p 159.35p 161.25p 59770
24/08/2020 161.00p 163.50p 157.66p 161.00p 66251
21/08/2020 163.00p 163.50p 158.50p 159.50p 44825
20/08/2020 161.00p 159.75p 157.15p 159.75p 41167
19/08/2020 161.00p 163.00p 158.00p 160.00p 74533
18/08/2020 163.50p 163.50p 157.50p 158.00p 224737
17/08/2020 162.00p 163.00p 159.54p 161.25p 81225
14/08/2020 162.00p 162.00p 159.15p 159.50p 525603
13/08/2020 158.00p 162.00p 158.00p 160.00p 83448
12/08/2020 161.00p 162.00p 159.00p 162.00p 177847
11/08/2020 160.00p 161.00p 158.77p 160.25p 101695
10/08/2020 155.00p 159.50p 155.00p 158.50p 112325
07/08/2020 160.00p 160.00p 155.00p 158.00p 136761
06/08/2020 159.50p 159.50p 155.09p 158.00p 198512
05/08/2020 159.50p 159.50p 157.25p 158.00p 60208
04/08/2020 157.50p 158.00p 156.18p 158.00p 112105
31/07/2020 155.50p 156.10p 154.00p 156.00p 78318
30/07/2020 155.50p 158.50p 152.15p 155.00p 91759
29/07/2020 158.50p 160.00p 155.00p 160.00p 47805
28/07/2020 158.50p 158.50p 155.40p 155.75p 39643
27/07/2020 158.50p 158.50p 156.00p 156.75p 122410
24/07/2020 154.50p 159.50p 154.50p 156.00p 73372
23/07/2020 158.50p 158.50p 156.53p 157.00p 67417
22/07/2020 159.50p 159.50p 157.00p 157.50p 157333
21/07/2020 157.00p 159.50p 156.11p 159.50p 148012
20/07/2020 160.00p 160.00p 155.50p 156.50p 48343
17/07/2020 162.50p 162.50p 156.50p 156.50p 102702
16/07/2020 163.50p 163.50p 154.50p 158.00p 37544
14/07/2020 156.50p 161.03p 155.81p 158.00p 90819
13/07/2020 154.50p 160.00p 154.50p 156.50p 75009
10/07/2020 154.50p 159.50p 154.50p 156.00p 42607
09/07/2020 156.00p 158.54p 155.62p 158.00p 173674
08/07/2020 157.00p 158.24p 154.50p 157.50p 84938
07/07/2020 158.00p 161.25p 156.96p 158.00p 87431
06/07/2020 160.00p 160.75p 158.85p 159.50p 131816
03/07/2020 160.00p 160.00p 154.50p 158.00p 697241
02/07/2020 153.00p 159.50p 153.00p 159.00p 75166
01/07/2020 156.50p 158.78p 154.75p 155.00p 57868
30/06/2020 152.50p 159.50p 151.00p 151.00p 91795
29/06/2020 155.00p 156.00p 150.00p 152.50p 639582
26/06/2020 156.00p 159.00p 155.00p 156.00p 135816
25/06/2020 156.00p 156.50p 151.00p 155.50p 105410
24/06/2020 157.00p 157.00p 153.50p 156.00p 85338
23/06/2020 154.00p 158.50p 154.00p 157.00p 116554
22/06/2020 158.00p 158.39p 154.00p 157.00p 138609
19/06/2020 156.50p 158.00p 153.50p 153.50p 62026
18/06/2020 156.00p 156.00p 150.50p 153.00p 91147
17/06/2020 155.00p 155.00p 149.00p 153.00p 193213
16/06/2020 157.00p 157.50p 150.00p 151.00p 226539
15/06/2020 153.50p 153.50p 146.08p 152.25p 104567
12/06/2020 153.00p 157.00p 150.50p 152.00p 215556
11/06/2020 162.00p 162.00p 153.00p 156.25p 118279
10/06/2020 159.00p 165.00p 158.50p 159.75p 226396
09/06/2020 166.00p 166.00p 159.50p 162.75p 93404
08/06/2020 165.50p 165.50p 161.00p 165.50p 100107
05/06/2020 163.50p 164.50p 161.00p 163.00p 133818
04/06/2020 164.00p 164.00p 157.00p 157.00p 243308
03/06/2020 157.00p 164.00p 157.00p 163.00p 62431
02/06/2020 157.00p 164.00p 157.00p 158.50p 69200
01/06/2020 162.50p 164.00p 158.56p 161.50p 199162
29/05/2020 162.50p 162.50p 156.00p 159.25p 99002
28/05/2020 162.00p 163.00p 158.50p 162.50p 107573
27/05/2020 158.00p 159.50p 156.00p 158.00p 143151
26/05/2020 155.50p 156.50p 153.40p 153.50p 123305
25/05/2020 151.00p 154.00p 150.81p 151.50p 53176
22/05/2020 151.00p 154.00p 150.81p 151.50p 53176
21/05/2020 153.50p 154.00p 149.00p 154.00p 38862
20/05/2020 156.00p 156.00p 148.90p 155.00p 166355
19/05/2020 158.00p 158.00p 154.50p 154.50p 99924
18/05/2020 154.50p 156.50p 152.50p 155.00p 121167
15/05/2020 151.00p 152.16p 147.37p 151.50p 115581
14/05/2020 151.50p 152.75p 146.17p 147.00p 212724
13/05/2020 156.00p 158.50p 151.00p 151.00p 110574
12/05/2020 160.00p 163.00p 157.60p 160.75p 254345
11/05/2020 157.50p 159.50p 153.50p 158.50p 127927
08/05/2020 158.50p 158.50p 152.00p 156.00p 142793
07/05/2020 158.50p 158.50p 152.00p 156.00p 142793
06/05/2020 154.50p 157.00p 153.30p 155.00p 96720
05/05/2020 158.50p 158.50p 153.07p 153.75p 171436
04/05/2020 153.50p 155.23p 149.74p 153.00p 160294
01/05/2020 160.00p 160.00p 151.50p 153.50p 203999
30/04/2020 160.00p 160.74p 157.24p 160.50p 328091
29/04/2020 158.50p 158.50p 150.50p 158.50p 122421
28/04/2020 157.00p 157.00p 152.50p 154.50p 211372
27/04/2020 156.50p 156.50p 152.00p 154.00p 81682
24/04/2020 152.00p 152.00p 145.50p 152.00p 30487
23/04/2020 152.50p 152.50p 151.11p 151.50p 77706
22/04/2020 146.00p 151.50p 144.75p 151.00p 116536
21/04/2020 151.50p 151.50p 145.50p 147.00p 115183
20/04/2020 150.00p 152.11p 148.00p 148.00p 125981
17/04/2020 156.50p 156.50p 148.00p 149.00p 172114
16/04/2020 149.00p 151.00p 147.00p 149.50p 111026
15/04/2020 153.50p 155.26p 146.50p 146.50p 196905
14/04/2020 150.00p 153.50p 147.69p 152.50p 230134
09/04/2020 149.50p 155.00p 146.50p 151.00p 178087
08/04/2020 149.50p 151.00p 146.50p 149.50p 198675
07/04/2020 151.50p 155.00p 145.00p 145.00p 532933
06/04/2020 138.50p 147.00p 133.80p 147.00p 190823
03/04/2020 132.00p 135.00p 131.25p 134.00p 197101
02/04/2020 139.00p 139.00p 132.48p 134.25p 259391
01/04/2020 137.00p 140.00p 135.00p 135.00p 147589
31/03/2020 139.00p 145.00p 139.00p 141.00p 131596
30/03/2020 138.00p 139.00p 130.50p 134.50p 375481
27/03/2020 137.50p 137.50p 134.00p 137.00p 145123
26/03/2020 135.00p 140.00p 131.00p 140.00p 209751
25/03/2020 130.00p 142.40p 127.30p 132.50p 462018
24/03/2020 113.50p 126.00p 113.44p 125.00p 169811
23/03/2020 119.50p 120.00p 106.53p 109.50p 607277
20/03/2020 130.00p 131.00p 123.50p 123.50p 115755
19/03/2020 128.00p 133.50p 120.00p 125.75p 388242
18/03/2020 139.00p 139.00p 130.00p 133.50p 151800
17/03/2020 135.00p 140.00p 129.72p 139.00p 311575
16/03/2020 140.00p 143.11p 127.50p 138.25p 387121
13/03/2020 146.00p 150.00p 144.00p 145.00p 201661
12/03/2020 150.50p 150.50p 138.00p 142.00p 405164
11/03/2020 154.00p 157.35p 154.00p 156.50p 116775
10/03/2020 161.00p 161.00p 152.25p 156.00p 359173
09/03/2020 157.00p 157.00p 148.55p 156.00p 357638
06/03/2020 166.50p 166.50p 157.11p 160.50p 345297
05/03/2020 169.00p 173.62p 167.88p 172.00p 121528
04/03/2020 172.50p 173.08p 167.16p 170.50p 316690
03/03/2020 180.50p 180.50p 167.00p 167.00p 399212
02/03/2020 176.00p 176.00p 163.50p 171.00p 315786
28/02/2020 164.00p 166.00p 153.50p 166.00p 489508
27/02/2020 173.50p 173.50p 167.13p 169.00p 353497
26/02/2020 175.00p 176.00p 170.50p 176.00p 406679
25/02/2020 187.00p 187.74p 177.00p 177.00p 316822
24/02/2020 187.50p 189.74p 185.00p 185.50p 166017
21/02/2020 192.50p 194.00p 192.00p 192.00p 77609
20/02/2020 193.00p 194.00p 192.00p 192.00p 129187
19/02/2020 193.00p 193.00p 191.02p 192.50p 76519
18/02/2020 193.50p 193.50p 191.04p 192.00p 118200
17/02/2020 194.00p 194.00p 191.50p 191.50p 63041
14/02/2020 192.50p 193.50p 191.00p 191.00p 122637
13/02/2020 192.50p 192.86p 191.00p 191.00p 108567
12/02/2020 192.50p 194.55p 192.50p 192.50p 274521
11/02/2020 193.00p 193.40p 192.00p 192.00p 79057
10/02/2020 192.50p 193.25p 191.71p 193.25p 140225
07/02/2020 192.50p 193.30p 192.00p 192.00p 103951
06/02/2020 192.50p 194.00p 192.08p 193.00p 152876
05/02/2020 190.50p 192.00p 189.23p 192.00p 242564
04/02/2020 190.00p 191.00p 189.08p 191.00p 217103
03/02/2020 188.00p 190.50p 186.07p 190.50p 111793
31/01/2020 190.50p 190.50p 186.00p 188.50p 93910
30/01/2020 193.00p 193.00p 189.40p 190.50p 54061
29/01/2020 192.50p 192.50p 189.98p 190.50p 68161
28/01/2020 191.00p 192.00p 189.72p 191.00p 130585
27/01/2020 191.50p 191.85p 188.50p 188.50p 124923
24/01/2020 194.00p 194.00p 192.00p 193.00p 40994
23/01/2020 195.00p 195.00p 192.00p 192.25p 74039
22/01/2020 196.00p 196.00p 193.00p 195.00p 84666
21/01/2020 195.50p 195.64p 194.00p 194.75p 106913
20/01/2020 196.50p 196.50p 195.03p 196.50p 87075
17/01/2020 195.50p 195.50p 193.45p 195.50p 143889
16/01/2020 194.50p 195.40p 192.60p 194.50p 79855
15/01/2020 194.00p 194.97p 192.50p 194.50p 83912
14/01/2020 194.00p 194.80p 192.22p 193.25p 83541
13/01/2020 192.50p 194.50p 191.38p 194.50p 156115
10/01/2020 192.50p 193.00p 191.33p 192.00p 165521
09/01/2020 192.50p 192.50p 190.69p 191.50p 128227
08/01/2020 192.00p 192.00p 190.15p 190.75p 83604
07/01/2020 190.50p 191.33p 190.15p 190.50p 107166

*Close Price adjusted for both dividends and splits