Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Utilities, Infrastructure & Power Opportunities Trust (NY: BUI )

22.48 +0.36 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 8.720 8.827 8.720 8.783 134,647 -0.00(-0.06%)
Jan 30, 2014 8.705 8.793 8.696 8.788 94,883 +0.09(+1.06%)
Jan 29, 2014 8.739 8.739 8.676 8.696 71,176 -0.05(-0.61%)
Jan 28, 2014 8.676 8.754 8.676 8.749 106,614 +0.05(+0.61%)
Jan 27, 2014 8.749 8.793 8.676 8.696 88,982 -0.04(-0.44%)
Jan 24, 2014 8.715 8.788 8.715 8.735 53,257 -0.03(-0.33%)
Jan 23, 2014 8.773 8.797 8.730 8.764 130,238 -0.03(-0.39%)
Jan 22, 2014 8.773 8.802 8.773 8.797 101,500 +0.01(+0.11%)
Jan 21, 2014 8.705 8.822 8.705 8.788 93,412 +0.08(+0.89%)
Jan 17, 2014 8.754 8.710 8.710 8.710 64,646 -0.03(-0.33%)
Jan 16, 2014 8.739 8.764 8.696 8.739 81,305 +0.02(+0.28%)
Jan 15, 2014 8.710 8.730 8.705 8.715 61,678 +0.00(+0.06%)
Jan 14, 2014 8.705 8.764 8.691 8.710 71,854 -0.00(-0.06%)
Jan 13, 2014 8.710 8.754 8.696 8.715 59,536 -0.03(-0.39%)
Jan 10, 2014 8.725 8.773 8.652 8.749 152,533 +0.02(+0.22%)
Jan 09, 2014 8.739 8.747 8.696 8.730 67,618 -0.00(-0.06%)
Jan 08, 2014 8.773 8.778 8.714 8.735 55,263 -0.03(-0.39%)
Jan 07, 2014 8.730 8.768 8.730 8.768 92,394 +0.07(+0.84%)
Jan 06, 2014 8.599 8.721 8.589 8.696 142,570 +0.08(+0.96%)
Jan 03, 2014 8.618 8.646 8.560 8.613 205,481 +0.02(+0.23%)
Jan 02, 2014 8.667 8.672 8.589 8.594 123,779 -0.06(-0.67%)
Dec 31, 2013 8.623 8.652 8.652 8.652 153,663 +0.07(+0.85%)
Dec 30, 2013 8.609 8.609 8.575 8.580 101,742 +0.01(+0.09%)
Dec 27, 2013 8.541 8.589 8.541 8.572 167,893 +0.01(+0.14%)
Dec 26, 2013 8.565 8.592 8.512 8.560 116,691 +0.04(+0.45%)
Dec 24, 2013 8.531 8.536 8.497 8.521 129,486 +0.04(+0.51%)
Dec 23, 2013 8.473 8.541 8.434 8.478 204,907 +0.06(+0.75%)
Dec 20, 2013 8.396 8.429 8.376 8.415 284,199 +0.03(+0.35%)
Dec 19, 2013 8.347 8.396 8.342 8.386 234,983 -0.01(-0.17%)
Dec 18, 2013 8.299 8.400 8.299 8.400 160,154 +0.07(+0.87%)
Dec 17, 2013 8.362 8.362 8.304 8.328 236,371 +0.00(+0.00%)
Dec 16, 2013 8.275 8.328 8.241 8.328 122,464 +0.09(+1.12%)
Dec 13, 2013 8.250 8.275 8.183 8.236 150,883 -0.01(-0.18%)
Dec 12, 2013 8.231 8.275 8.221 8.250 162,073 -0.03(-0.41%)
Dec 11, 2013 8.362 8.362 8.270 8.284 158,153 -0.07(-0.87%)
Dec 10, 2013 8.386 8.391 8.331 8.357 188,041 -0.01(-0.17%)
Dec 09, 2013 8.420 8.425 8.352 8.371 119,012 -0.06(-0.69%)
Dec 06, 2013 8.381 8.429 8.381 8.429 121,511 +0.05(+0.64%)
Dec 05, 2013 8.449 8.463 8.352 8.376 152,484 -0.05(-0.63%)
Dec 04, 2013 8.352 8.473 8.352 8.429 129,690 +0.00(+0.00%)
Dec 03, 2013 8.425 8.483 8.405 8.429 112,781 -0.02(-0.29%)
Dec 02, 2013 8.478 8.512 8.425 8.454 125,308 -0.04(-0.51%)
Nov 29, 2013 8.560 8.618 8.483 8.497 53,879 +0.03(+0.40%)
Nov 27, 2013 8.444 8.482 8.439 8.463 72,628 +0.03(+0.34%)
Nov 26, 2013 8.488 8.492 8.391 8.434 118,407 -0.09(-1.08%)
Nov 25, 2013 8.492 8.570 8.473 8.526 128,918 +0.01(+0.11%)
Nov 22, 2013 8.507 8.570 8.488 8.517 61,184 +0.00(+0.00%)
Nov 21, 2013 8.594 8.594 8.502 8.517 122,408 -0.02(-0.28%)
Nov 20, 2013 8.613 8.638 8.502 8.541 122,672 -0.03(-0.34%)
Nov 19, 2013 8.628 8.628 8.507 8.570 153,114 -0.03(-0.34%)
Nov 18, 2013 8.652 8.652 8.555 8.599 119,260 -0.03(-0.34%)
Nov 15, 2013 8.720 8.720 8.570 8.628 114,225 +0.04(+0.51%)
Nov 14, 2013 8.710 8.710 8.536 8.584 141,118 +0.02(+0.24%)
Nov 12, 2013 8.588 8.588 8.531 8.564 75,046 -0.04(-0.44%)
Nov 11, 2013 8.635 8.635 8.559 8.602 73,094 +0.01(+0.17%)
Nov 08, 2013 8.616 8.630 8.573 8.588 103,665 -0.03(-0.33%)
Nov 07, 2013 8.768 8.768 8.588 8.616 97,961 -0.07(-0.82%)
Nov 06, 2013 8.621 8.687 8.621 8.687 81,171 +0.04(+0.49%)
Nov 05, 2013 8.668 8.668 8.630 8.645 59,818 -0.03(-0.33%)
Nov 04, 2013 8.716 8.716 8.645 8.673 81,144 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.