Blackrock Sustainable American Income Trust Plc Historical Data - BRSA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Blackrock Sustainable American Income Trust Plc (BRSA)
Blackrock Sustainable American Income Trust Plc (BRSA) Historical

Blackrock Sustainable American Income Trust Plc (BRSA)

197.50

2.50

(1.28%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.5	1.80412371134	194	197.5	193	351089	195.11784562	DE
4	-1	-0.503778337531	198.5	201	193	221502	196.83157635	DE
12	12.5	6.75675675676	185	201	183.5	190251	191.53361485	DE
26	23	13.1805157593	174.5	201	174	154752	189.06844922	DE
52	4.5	2.33160621762	193	201	174	135302	187.1501738	DE
156	16.5	9.11602209945	181	215	174	115253	193.7171381	DE
260	16.5	9.11602209945	181	215	174	115253	193.7171381	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	195	-1.5	-0.76	195	195	194	91409
1713976200	196.5	0.5	0.26	195	196.5	195	334143
1713889800	196	1.5	0.77	195	196	194.5	582582
1713803400	194.5	1.5	0.78	195	195	194.5	411798
1713544200	193	-1	-0.52	194	194	193	335513
1713457800	194	0	0.00	194	195	193.5	227031
1713371400	194	-2	-1.02	193.5	196	193.5	213316
1713285000	196	-4.5	-2.24	197.5	197.5	195	129497
1713198600	200.5	-0.5	-0.25	201	201	200	63643
1712939400	201	1	0.50	200	201	200	86122
1712853000	200	0	0.00	200	200	199	112960
1712766600	200	1	0.50	198	200	198	303920
1712680200	199	-0.5	-0.25	199	199	199	185010
1712593800	199.5	1.5	0.76	198	199.5	198	163398
1712334600	198	-1.5	-0.75	198	198	197.5	185692
1712248200	199.5	0	0.00	198.5	199.5	198.5	188571
1712161800	199.5	0.5	0.25	198	199.5	198	169358
1712075400	199	0.25	0.13	198.5	199	198.5	203069
1711647000	198.75	-0.25	-0.13	198	198.75	197	171385
1711560600	199	0.5	0.25	196	199	196	122933
1711474200	198.5	0	0.00	198	198.5	197	120683
1711387800	198.5	0.5	0.25	198	198.5	197	148114
1711128600	198	2	1.02	196.5	198	196.5	117211
1711042200	196	2	1.03	193	196.5	193	208426
1710955800	194	0.75	0.39	193.5	194	193.5	138032
1710869400	193.25	0.75	0.39	192.5	193.25	189	94561
1710783000	192.5	0.5	0.26	192	192.5	191	148094
1710523800	192	1	0.52	191	192	191	114617
1710437400	191	0.5	0.26	191.5	191.5	190.5	133744
1710351000	190.5	0	0.00	191	191.5	190.5	230566
1710264600	190.5	1	0.53	189.5	190.5	189.5	182903
1710178200	189.5	1.25	0.66	188	189.5	188	245945
1709919000	188.25	1.25	0.67	187	188.25	186.5	172177
1709832600	187	0	0.00	187	187	186	153975
1709746200	187	0.5	0.27	186.5	187	186.5	160291
1709659800	186.5	0	0.00	186.5	186.5	186	67931
1709573400	186.5	-0.5	-0.27	186.5	187	186	206319
1709314200	187	1	0.54	186.5	187	186.5	152079
1709227800	186	0	0.00	185	186.5	185	215849
1709141400	186	0	0.00	185.5	186	185.5	179553
1709055000	186	-0.5	-0.27	186	186	186	191330
1708968600	186.5	0	0.00	186	186.5	186	484292
1708709400	186.5	0.5	0.27	186	187	185	243789
1708623000	186	1	0.54	186	186	186	396532
1708536600	185	0	0.00	184.5	185	184.5	263698
1708450200	185	-1	-0.54	185	185	184	92802
1708363800	186	0.5	0.27	186.5	186.5	186	139265
1708104600	185.5	0.5	0.27	186	187	185.5	83568
1708018200	185	0	0.00	186	186	185	188827
1707931800	185	0	0.00	186	186	184.5	102054
1707845400	185	-2	-1.07	184.5	185.5	183.5	225698
1707759000	187	0.5	0.27	186	187	184.5	248160
1707499800	186.5	1	0.54	186	186.5	185.5	92300
1707413400	185.5	-0.5	-0.27	185	186.5	185	166189
1707327000	186	0.5	0.27	185.5	186.5	185.5	239388
1707240600	185.5	0.5	0.27	185.5	185.5	185	132440
1707154200	185	-1	-0.54	184	187	184	174078
1706895000	186	1.5	0.81	185	186	185	97751
1706808600	184.5	-2	-1.07	185	185.5	184.5	57269
1706722200	186.5	-0.5	-0.27	187.5	187.5	186.5	106199
1706635800	187	0	0.00	188	188	187	178864
1706549400	187	-0.25	-0.13	186.5	187	186.5	500508
1706290200	187.25	-0.25	-0.13	186	187.5	186	416581

Blackrock Sustainable Am...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions