North American Income Trust (The)

(NAIT)
Sector: Closed End Investments
320.00p
0.00p 0.00
Last updated: 16:48:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 319.00p 322.50p 318.16p 320.00p 149,231
05/06/2025 319.00p 322.82p 317.00p 320.00p 158,774
04/06/2025 319.50p 322.50p 317.99p 320.50p 88,118
03/06/2025 316.50p 323.00p 313.13p 317.50p 74,166
02/06/2025 315.50p 319.50p 312.00p 316.00p 110,590
30/05/2025 314.00p 319.50p 313.00p 318.00p 80,483
29/05/2025 312.00p 318.89p 312.00p 314.50p 133,970
28/05/2025 313.50p 320.00p 308.00p 314.00p 124,793
27/05/2025 312.50p 319.50p 308.94p 313.00p 74,493
26/05/2025 310.00p 322.50p 309.00p 309.00p 85,018
23/05/2025 310.00p 322.50p 309.00p 309.00p 85,018
22/05/2025 316.50p 322.50p 312.00p 314.00p 162,567
21/05/2025 311.50p 322.50p 311.00p 317.00p 71,980
20/05/2025 319.00p 322.50p 315.00p 320.50p 97,573
19/05/2025 315.00p 321.50p 315.00p 319.00p 278,908
16/05/2025 320.00p 325.00p 316.45p 321.00p 90,281
15/05/2025 320.50p 323.00p 314.50p 319.00p 88,868
14/05/2025 319.50p 324.50p 315.50p 315.50p 186,242
13/05/2025 323.50p 325.00p 317.18p 320.00p 95,979
12/05/2025 315.00p 324.99p 314.20p 321.50p 156,762
09/05/2025 313.00p 314.50p 309.00p 311.50p 64,438
08/05/2025 309.00p 314.50p 304.50p 312.00p 145,952
07/05/2025 306.00p 314.00p 303.00p 308.50p 101,177
06/05/2025 311.00p 314.00p 306.60p 309.50p 226,048
05/05/2025 310.50p 313.00p 309.00p 310.00p 162,855
02/05/2025 310.50p 313.00p 309.00p 310.00p 162,855
01/05/2025 306.50p 310.00p 305.02p 310.00p 46,747
30/04/2025 306.00p 306.50p 300.00p 306.50p 118,641
29/04/2025 300.50p 306.00p 297.98p 302.00p 87,921
28/04/2025 298.50p 306.00p 295.00p 300.00p 108,058
25/04/2025 304.00p 305.67p 299.50p 302.00p 112,338
24/04/2025 291.00p 305.00p 291.00p 300.00p 200,192
23/04/2025 299.50p 303.50p 290.50p 299.50p 127,562
22/04/2025 292.00p 292.00p 285.00p 289.50p 120,277
21/04/2025 296.00p 305.00p 292.50p 292.50p 119,670
18/04/2025 296.00p 305.00p 292.50p 292.50p 119,670
17/04/2025 296.00p 305.00p 292.50p 292.50p 119,670
16/04/2025 304.00p 304.00p 292.50p 302.00p 153,289
15/04/2025 305.50p 306.46p 298.78p 304.00p 144,496
14/04/2025 301.50p 304.00p 298.30p 303.50p 147,752
11/04/2025 295.50p 301.76p 294.00p 294.00p 75,971
10/04/2025 313.50p 313.50p 298.50p 298.50p 127,628
09/04/2025 290.00p 299.00p 280.50p 290.50p 479,884
08/04/2025 299.50p 305.95p 293.60p 301.50p 327,882
07/04/2025 286.50p 300.00p 274.52p 291.00p 328,072
04/04/2025 308.50p 314.50p 300.00p 301.00p 233,520
03/04/2025 317.50p 320.00p 310.00p 312.00p 203,788
02/04/2025 325.00p 326.57p 322.40p 326.50p 100,491
01/04/2025 322.50p 328.00p 322.00p 327.00p 192,853
31/03/2025 318.00p 323.96p 315.80p 321.00p 275,201
28/03/2025 324.00p 328.00p 322.00p 322.00p 99,073
27/03/2025 326.00p 331.00p 320.00p 326.00p 129,253
26/03/2025 332.00p 332.00p 328.29p 329.00p 86,383
25/03/2025 331.00p 332.00p 328.03p 329.00p 304,364
24/03/2025 328.00p 331.95p 324.00p 331.00p 136,631
21/03/2025 328.00p 329.00p 324.00p 324.00p 273,981
20/03/2025 326.00p 330.00p 324.44p 330.00p 139,602
19/03/2025 326.00p 327.00p 323.48p 326.00p 68,687
18/03/2025 324.00p 328.16p 322.00p 323.00p 128,068
17/03/2025 325.00p 326.76p 320.79p 324.00p 79,239
14/03/2025 321.00p 325.00p 317.00p 324.00p 225,523
13/03/2025 320.00p 321.45p 315.32p 319.00p 176,895
12/03/2025 319.00p 325.00p 316.00p 321.00p 434,310
11/03/2025 321.00p 327.00p 318.78p 319.00p 266,642
10/03/2025 325.00p 329.00p 323.73p 325.00p 350,075
07/03/2025 326.00p 328.00p 323.00p 326.00p 123,012
06/03/2025 324.00p 329.00p 324.00p 328.00p 263,228
05/03/2025 329.00p 332.00p 325.00p 328.00p 329,636
04/03/2025 338.00p 342.00p 328.00p 328.00p 286,299
03/03/2025 342.00p 346.00p 340.00p 340.00p 122,151
28/02/2025 340.00p 343.00p 338.66p 342.00p 128,832
27/02/2025 339.00p 343.00p 337.00p 340.00p 190,682
26/02/2025 343.00p 343.00p 337.00p 340.00p 182,055
25/02/2025 341.00p 341.00p 337.00p 340.00p 153,238
24/02/2025 341.00p 346.00p 341.00p 342.00p 120,787
21/02/2025 344.00p 347.00p 342.00p 344.00p 199,535
20/02/2025 346.00p 348.00p 341.48p 343.00p 143,601
19/02/2025 344.00p 347.00p 341.34p 346.00p 552,868
18/02/2025 347.00p 352.00p 344.00p 345.00p 147,236
17/02/2025 349.00p 352.00p 346.00p 350.00p 195,394
14/02/2025 351.00p 352.00p 349.00p 349.00p 152,651
13/02/2025 349.00p 352.00p 346.00p 351.00p 121,168
12/02/2025 350.00p 351.00p 346.00p 349.00p 338,847
11/02/2025 351.00p 352.00p 345.00p 350.00p 125,020
10/02/2025 349.00p 351.00p 345.00p 350.00p 146,997
07/02/2025 349.00p 350.08p 348.00p 349.00p 76,237
06/02/2025 346.00p 350.00p 343.80p 343.00p 133,801
05/02/2025 343.00p 344.80p 339.98p 343.00p 76,819
04/02/2025 340.00p 344.00p 338.00p 341.00p 212,190
03/02/2025 342.00p 342.74p 338.00p 341.00p 200,444
31/01/2025 345.00p 349.00p 341.00p 347.00p 157,514
30/01/2025 343.00p 344.00p 339.00p 344.00p 203,943
29/01/2025 344.00p 345.00p 339.88p 343.00p 146,972
28/01/2025 341.00p 344.34p 337.00p 344.00p 352,527
27/01/2025 342.00p 344.00p 333.00p 340.00p 244,279
24/01/2025 345.00p 348.00p 343.00p 343.00p 259,753
23/01/2025 348.00p 348.00p 344.38p 347.00p 323,802
22/01/2025 347.00p 348.00p 344.00p 346.00p 346,018
21/01/2025 344.00p 347.00p 344.00p 345.00p 290,996
20/01/2025 346.00p 348.50p 343.22p 344.00p 221,818
17/01/2025 340.00p 347.00p 340.00p 347.00p 359,423
16/01/2025 339.00p 342.00p 338.00p 338.00p 96,297
15/01/2025 336.00p 338.00p 334.34p 338.00p 201,114
14/01/2025 333.00p 337.00p 332.00p 333.00p 290,363
13/01/2025 330.00p 332.00p 326.00p 332.00p 226,772
10/01/2025 331.00p 334.00p 329.00p 331.00p 318,884
09/01/2025 330.00p 333.00p 328.56p 332.00p 145,116
08/01/2025 328.00p 332.00p 325.29p 328.00p 702,756
07/01/2025 331.00p 333.00p 326.00p 328.00p 161,625
06/01/2025 331.00p 333.00p 329.00p 332.00p 374,763
03/01/2025 331.00p 334.00p 327.00p 331.00p 312,657
02/01/2025 327.00p 332.00p 324.77p 332.00p 378,787
01/01/2025 326.00p 331.00p 326.00p 326.00p 128,612
31/12/2024 326.00p 331.00p 326.00p 326.00p 128,612
30/12/2024 329.00p 329.50p 325.00p 326.00p 193,432
27/12/2024 330.00p 331.00p 326.00p 326.00p 69,860
26/12/2024 326.00p 330.00p 326.00p 326.00p 70,086
25/12/2024 326.00p 330.00p 326.00p 326.00p 70,086
24/12/2024 326.00p 330.00p 326.00p 326.00p 70,086
23/12/2024 326.00p 328.00p 324.63p 327.00p 154,024
20/12/2024 321.00p 326.00p 318.00p 326.00p 145,506
19/12/2024 329.00p 329.00p 321.00p 322.00p 284,110
18/12/2024 333.00p 334.00p 330.00p 332.00p 294,483
17/12/2024 332.00p 334.00p 330.00p 333.00p 286,309
16/12/2024 333.00p 335.00p 331.00p 334.00p 200,393
13/12/2024 335.00p 337.00p 329.85p 332.00p 424,108
12/12/2024 334.00p 336.00p 331.00p 335.00p 303,030
11/12/2024 334.00p 336.00p 330.00p 334.00p 290,571
10/12/2024 335.00p 338.56p 331.00p 335.00p 468,512
09/12/2024 337.00p 341.00p 333.00p 336.00p 390,547