Market data

Select a section

BlackRock Sustainable American Income Trust

(BRSA)
Sector: Closed End Investments
202.00p
1.00p 0.50
Last updated: 17:06:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 202.00p 202.00p 200.00p 202.00p 186,412
21/11/2024 202.00p 202.00p 200.00p 202.00p 186,412
20/11/2024 202.00p 202.00p 200.00p 202.00p 186,412
19/11/2024 202.00p 202.00p 200.00p 202.00p 186,412
18/11/2024 202.00p 202.00p 200.00p 202.00p 186,412
15/11/2024 202.00p 202.00p 200.00p 202.00p 186,412
14/11/2024 202.00p 202.00p 200.00p 202.00p 186,412
13/11/2024 201.00p 202.00p 199.71p 201.00p 241,003
12/11/2024 199.00p 201.00p 198.58p 200.00p 226,222
11/11/2024 199.00p 201.00p 196.01p 200.00p 258,910
08/11/2024 197.00p 198.50p 194.00p 197.00p 111,453
07/11/2024 197.00p 198.00p 194.00p 196.50p 218,408
06/11/2024 192.00p 197.00p 192.00p 197.00p 211,146
05/11/2024 189.50p 190.50p 189.00p 190.00p 214,052
04/11/2024 189.50p 190.50p 189.00p 190.50p 295,863
01/11/2024 189.00p 190.50p 189.00p 189.75p 407,535
31/10/2024 189.00p 190.00p 189.00p 190.00p 320,806
30/10/2024 189.50p 190.50p 189.08p 189.50p 270,839
29/10/2024 190.00p 191.00p 189.30p 189.50p 204,185
28/10/2024 191.50p 191.50p 189.50p 190.00p 214,284
25/10/2024 190.00p 190.50p 189.76p 190.00p 259,379
24/10/2024 189.50p 190.25p 189.31p 190.00p 100,067
23/10/2024 190.00p 191.00p 189.38p 190.00p 397,956
22/10/2024 191.00p 192.47p 189.50p 189.50p 387,262
21/10/2024 192.50p 193.50p 191.00p 191.00p 170,417
18/10/2024 194.00p 194.28p 191.00p 193.00p 242,970
17/10/2024 193.50p 193.75p 192.00p 193.00p 107,412
16/10/2024 193.00p 194.00p 192.00p 192.00p 304,051
15/10/2024 193.50p 196.00p 192.11p 194.00p 159,498
14/10/2024 194.00p 195.00p 191.50p 193.50p 164,351
11/10/2024 194.00p 195.00p 191.50p 194.50p 108,623
10/10/2024 191.00p 194.50p 191.00p 193.00p 73,485
09/10/2024 191.50p 193.00p 191.30p 191.50p 406,235
08/10/2024 192.00p 195.00p 192.00p 192.50p 186,075
07/10/2024 194.00p 196.00p 192.77p 193.50p 220,919
04/10/2024 192.00p 195.00p 191.00p 194.50p 102,378
03/10/2024 193.50p 196.00p 192.74p 193.50p 176,038
02/10/2024 194.00p 196.00p 192.04p 194.00p 195,001
01/10/2024 193.00p 194.50p 192.50p 193.00p 182,761
30/09/2024 193.00p 197.00p 193.00p 194.00p 140,582
27/09/2024 193.50p 195.16p 193.00p 193.00p 143,079
26/09/2024 193.00p 195.50p 193.00p 193.00p 355,285
25/09/2024 193.50p 196.00p 192.50p 193.50p 126,352
24/09/2024 194.00p 198.50p 194.00p 194.00p 99,536
23/09/2024 196.00p 197.50p 193.74p 196.50p 70,984
20/09/2024 195.50p 199.00p 194.50p 196.50p 146,343
19/09/2024 199.00p 199.00p 195.21p 197.75p 70,040
18/09/2024 195.50p 196.00p 193.85p 195.50p 63,710
17/09/2024 193.50p 196.50p 193.00p 196.00p 87,619
16/09/2024 193.50p 196.00p 192.50p 194.00p 47,374
13/09/2024 194.00p 196.25p 192.50p 194.50p 118,938
12/09/2024 193.00p 197.00p 188.00p 195.00p 75,963
11/09/2024 195.00p 195.42p 193.39p 194.00p 73,304
10/09/2024 195.00p 195.53p 193.00p 194.00p 68,728
09/09/2024 193.00p 196.00p 193.00p 193.50p 25,394
06/09/2024 193.50p 196.50p 193.00p 193.00p 57,214
05/09/2024 194.50p 197.50p 193.00p 194.50p 109,590
04/09/2024 195.50p 197.50p 193.54p 195.50p 43,409
03/09/2024 197.00p 198.06p 195.00p 197.00p 201,009
02/09/2024 196.00p 198.50p 194.00p 197.75p 78,506
30/08/2024 196.00p 198.26p 195.00p 197.75p 130,681
29/08/2024 196.00p 198.50p 194.50p 197.50p 113,807
28/08/2024 196.00p 198.50p 196.00p 198.00p 74,730
27/08/2024 196.50p 199.00p 195.00p 197.50p 102,601
26/08/2024 196.50p 197.50p 195.26p 196.50p 85,854
23/08/2024 196.50p 197.50p 195.26p 196.50p 85,854
22/08/2024 196.50p 197.50p 195.26p 196.50p 85,854
21/08/2024 197.00p 201.00p 195.88p 197.00p 304,988
20/08/2024 198.00p 201.00p 197.72p 198.00p 78,430
19/08/2024 197.50p 200.00p 197.50p 200.00p 51,755
16/08/2024 198.50p 199.34p 196.15p 198.00p 117,873
15/08/2024 194.50p 199.25p 194.50p 199.25p 159,856
14/08/2024 197.00p 199.00p 196.00p 198.00p 107,826
13/08/2024 196.00p 198.38p 194.68p 197.50p 73,478
12/08/2024 198.50p 199.02p 196.71p 198.50p 64,379
09/08/2024 198.50p 200.00p 196.00p 197.00p 113,577
08/08/2024 198.00p 198.46p 195.00p 197.50p 74,569
07/08/2024 196.00p 199.58p 196.00p 198.00p 33,751
06/08/2024 196.00p 198.50p 195.00p 196.75p 86,208
05/08/2024 193.50p 195.19p 192.64p 194.50p 134,133
02/08/2024 201.00p 202.68p 197.50p 198.50p 220,691
01/08/2024 201.00p 204.36p 201.00p 204.00p 74,059
31/07/2024 202.00p 204.00p 201.00p 203.00p 75,241
30/07/2024 198.00p 201.00p 198.00p 201.00p 200,137
29/07/2024 198.50p 199.00p 198.00p 199.00p 224,694
26/07/2024 194.50p 198.50p 193.80p 197.00p 80,931
25/07/2024 195.00p 197.00p 194.10p 197.00p 207,606
24/07/2024 196.00p 197.50p 195.10p 197.00p 93,262
23/07/2024 197.00p 198.00p 194.00p 197.00p 79,258
22/07/2024 195.50p 197.50p 195.50p 196.50p 84,572
19/07/2024 197.00p 197.00p 194.39p 196.50p 89,463
18/07/2024 196.00p 197.50p 195.16p 197.00p 153,320
17/07/2024 194.50p 198.00p 193.98p 195.50p 306,470
16/07/2024 195.50p 196.20p 194.10p 195.00p 180,685
15/07/2024 194.00p 196.50p 193.50p 194.50p 269,447
12/07/2024 194.00p 196.00p 193.00p 193.50p 360,698
11/07/2024 194.00p 195.00p 192.92p 195.00p 174,019
10/07/2024 195.00p 195.75p 193.00p 193.00p 230,523
09/07/2024 195.00p 196.50p 193.89p 194.00p 183,766
08/07/2024 196.50p 197.00p 195.48p 196.00p 90,966
05/07/2024 197.00p 199.50p 195.00p 196.50p 30,904
04/07/2024 196.00p 198.50p 195.27p 198.50p 38,865
03/07/2024 195.50p 198.50p 195.50p 196.00p 111,085
02/07/2024 197.00p 199.00p 195.00p 197.00p 85,797
01/07/2024 198.00p 200.00p 196.00p 196.00p 91,655
28/06/2024 197.00p 198.50p 195.48p 197.00p 148,505
27/06/2024 197.50p 199.00p 195.50p 195.50p 194,909
26/06/2024 198.50p 201.00p 196.00p 197.50p 257,281
25/06/2024 197.00p 198.00p 194.82p 198.00p 138,256
24/06/2024 195.50p 199.00p 193.00p 198.50p 173,000
21/06/2024 195.00p 197.08p 192.72p 196.50p 82,367
20/06/2024 194.00p 195.50p 192.00p 195.00p 15,669
19/06/2024 193.00p 195.50p 193.00p 195.50p 95,160
18/06/2024 195.00p 195.00p 193.00p 195.00p 74,717
17/06/2024 194.50p 195.00p 191.81p 194.00p 184,348
14/06/2024 192.50p 194.50p 191.00p 194.50p 165,969
13/06/2024 191.50p 193.00p 191.00p 193.00p 210,663
12/06/2024 192.00p 195.50p 190.68p 193.00p 175,164
11/06/2024 194.50p 194.92p 191.71p 193.00p 185,858
10/06/2024 195.50p 195.50p 193.50p 194.00p 109,328
07/06/2024 195.00p 196.50p 194.38p 195.00p 139,866
06/06/2024 195.00p 196.50p 194.00p 195.00p 160,696
05/06/2024 199.50p 199.50p 177.42p 197.00p 385,165
04/06/2024 198.50p 201.00p 197.00p 198.50p 174,700
03/06/2024 201.00p 203.00p 198.50p 200.00p 152,188
31/05/2024 198.50p 201.00p 196.54p 198.50p 63,884
30/05/2024 197.50p 200.00p 197.01p 198.00p 169,255
29/05/2024 196.50p 198.00p 196.50p 198.00p 161,960
28/05/2024 201.00p 201.00p 198.00p 199.50p 180,956
27/05/2024 201.00p 202.00p 197.35p 201.00p 363,511

Market data

Select a section