BlackRock Sustainable American Income Trust (BRSA) Stock Chart & Stock Price History

GBX 204
-2.00 (-0.97%)
(As of 05/17/2024 ET)

BlackRock Sustainable American Income Trust Stock Price Performance

5 Day
Performance
-0.49%
1 Month
Performance
+5.15%
3 Month
Performance
+9.97%
6 Month
Performance
+11.48%
Year-To-Date
Performance
+7.37%
1 Year
Performance
+9.83%
Receive BRSA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BlackRock Sustainable American Income Trust and its competitors with MarketBeat's FREE daily newsletter

BRSA Stock Chart for Saturday, May, 18, 2024

BlackRock Sustainable American Income Trust Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 206GBX 204
-0.97%
GBX 207GBX 203.10137,630 shs£157.30 million
05/16/2024GBX 206GBX 206GBX 206GBX 205120,928 shs£158.85 million
05/15/2024GBX 205GBX 206
+0.49%
GBX 206GBX 204163,264 shs£158.85 million
05/14/2024GBX 205GBX 205GBX 205GBX 200107,671 shs£158.08 million
05/13/2024GBX 206GBX 205
-0.49%
GBX 206GBX 203.03197,100 shs£158.08 million
05/10/2024GBX 205GBX 206
+0.49%
GBX 206GBX 202106,369 shs£158.85 million
05/09/2024GBX 203GBX 205
+0.99%
GBX 205GBX 202.2040,804 shs£158.08 million
05/08/2024GBX 202GBX 203
+0.50%
GBX 203GBX 201219,320 shs£156.53 million
05/07/2024GBX 200GBX 202
+1.00%
GBX 203GBX 199.03252,988 shs£155.76 million
05/06/2024GBX 200GBX 200GBX 200GBX 198145,163 shs£154.22 million
05/03/2024GBX 199GBX 200
+0.50%
GBX 200GBX 198200,572 shs£158.58 million
05/02/2024GBX 197.50GBX 199
+0.76%
GBX 201GBX 197156,427 shs£157.79 million
05/01/2024GBX 197.50GBX 197.50GBX 199.50GBX 196.9487,869 shs£156.60 million
04/30/2024GBX 198.50GBX 197.50
-0.50%
GBX 201GBX 196139,397 shs£156.60 million
04/29/2024GBX 197.50GBX 198.50
+0.51%
GBX 199GBX 196.50120,810 shs£157.39 million
04/26/2024GBX 195GBX 197.50
+1.28%
GBX 197.50GBX 195163,774 shs£156.60 million
04/25/2024GBX 196.50GBX 195
-0.76%
GBX 195GBX 192.2391,409 shs£154.62 million
04/24/2024GBX 196GBX 196.50
+0.26%
GBX 196.50GBX 192.95419,143 shs£155.81 million
04/23/2024GBX 194.50GBX 196
+0.77%
GBX 196GBX 194.50582,582 shs£155.41 million
04/22/2024GBX 193GBX 194.50
+0.78%
GBX 195GBX 193436,798 shs£154.22 million
04/19/2024GBX 194GBX 193
-0.52%
GBX 194.84GBX 192.64337,199 shs£153.03 million
04/18/2024GBX 194GBX 194GBX 195.50GBX 193.42227,031 shs£153.82 million
04/17/2024GBX 197GBX 194
-1.52%
GBX 196.10GBX 193.50213,316 shs£153.82 million
04/16/2024GBX 200GBX 197
-1.50%
GBX 199.43GBX 195129,497 shs£156.20 million
04/15/2024GBX 201GBX 200
-0.50%
GBX 201GBX 198.9263,643 shs£158.58 million
04/12/2024GBX 200GBX 201
+0.50%
GBX 201GBX 19886,122 shs£159.37 million
04/11/2024GBX 200GBX 200GBX 201GBX 198.12112,409 shs£158.58 million
04/10/2024GBX 199GBX 200
+0.50%
GBX 200GBX 197383,920 shs£158.58 million
04/09/2024GBX 199.50GBX 199
-0.25%
GBX 199.50GBX 197191,415 shs£157.79 million
04/08/2024GBX 198GBX 199.50
+0.76%
GBX 199.50GBX 197163,398 shs£158.18 million
04/05/2024GBX 199.50GBX 198
-0.75%
GBX 199GBX 196185,892 shs£156.99 million
04/04/2024GBX 199.50GBX 199.50GBX 199.50GBX 197188,571 shs£158.18 million
04/03/2024GBX 199GBX 199.50
+0.25%
GBX 199.50GBX 196169,358 shs£158.18 million
04/02/2024GBX 198.75GBX 199
+0.13%
GBX 199.50GBX 198.38203,069 shs£157.79 million
04/01/2024GBX 198.75GBX 198.75GBX 198.75GBX 195171,383 shs£157.59 million
03/29/2024GBX 198.26GBX 198.75
+0.25%
GBX 198.75GBX 195171,383 shs£157.59 million
03/28/2024GBX 199GBX 198.26
-0.37%
GBX 198.26GBX 196.81171,385 shs£157.20 million
03/27/2024GBX 198.50GBX 199
+0.25%
GBX 199GBX 196120,384 shs£157.79 million
03/26/2024GBX 198.50GBX 198.50GBX 198.50GBX 197120,683 shs£157.39 million
03/25/2024GBX 198GBX 198.50
+0.25%
GBX 198.50GBX 195.30148,114 shs£157.39 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/22/2024GBX 196GBX 198
+1.02%
GBX 198GBX 193.20117,211 shs£156.99 million
03/21/2024GBX 194GBX 196
+1.03%
GBX 196.50GBX 193208,426 shs£155.41 million
03/20/2024GBX 193.25GBX 194
+0.39%
GBX 194GBX 193.41138,032 shs£153.82 million
03/19/2024GBX 192.50GBX 193.25
+0.39%
GBX 193.25GBX 18994,561 shs£153.23 million
03/18/2024GBX 192GBX 192.50
+0.26%
GBX 192.85GBX 190.08148,094 shs£152.63 million
03/15/2024GBX 191GBX 192
+0.52%
GBX 192GBX 190.95117,379 shs£152.24 million
03/14/2024GBX 190.50GBX 191
+0.26%
GBX 192GBX 190.50133,744 shs£151.44 million
03/13/2024GBX 190.50GBX 190.50GBX 191.73GBX 190230,566 shs£151.05 million
03/12/2024GBX 189.50GBX 190.50
+0.53%
GBX 191GBX 189.25164,519 shs£151.05 million
03/11/2024GBX 188.25GBX 189.50
+0.66%
GBX 190GBX 186.20188,058 shs£150.26 million
03/08/2024GBX 187.02GBX 188.25
+0.66%
GBX 188.45GBX 185.05172,177 shs£149.26 million
03/07/2024GBX 187GBX 187.02
+0.01%
GBX 187.35GBX 185.90153,975 shs£148.28 million
03/06/2024GBX 186.50GBX 187
+0.27%
GBX 187.42GBX 185.98160,291 shs£148.27 million
03/05/2024GBX 186.50GBX 186.50GBX 187GBX 18667,931 shs£147.88 million
03/04/2024GBX 187GBX 186.50
-0.27%
GBX 187.50GBX 186206,319 shs£147.88 million
03/01/2024GBX 186GBX 187
+0.54%
GBX 188.16GBX 186.12152,079 shs£148.27 million
02/29/2024GBX 186GBX 186GBX 186.50GBX 185228,280 shs£147.48 million
02/28/2024GBX 186GBX 186GBX 186GBX 185.50178,278 shs£147.48 million
02/27/2024GBX 186.50GBX 186
-0.27%
GBX 187GBX 184.74216,330 shs£147.48 million
02/26/2024GBX 186.50GBX 186.50GBX 187GBX 185634,292 shs£147.88 million
02/23/2024GBX 185.80GBX 186.50
+0.38%
GBX 187GBX 183150,761 shs£147.88 million
02/22/2024GBX 183.77GBX 185.80
+1.10%
GBX 187GBX 185.28396,532 shs£147.32 million
02/21/2024GBX 185GBX 183.77
-0.66%
GBX 185GBX 183.77263,698 shs£145.71 million
02/20/2024GBX 186GBX 185
-0.54%
GBX 185.50GBX 184104,202 shs£146.69 million
02/19/2024GBX 185.50GBX 186
+0.27%
GBX 188.50GBX 184.80153,551 shs£147.48 million

This page (LON:BRSA) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners