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 )

22.60 -0.17 (-0.75%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 7, 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 (%)
Nov 30, 2012 8.454 8.487 8.407 8.421 178,863 +0.03(+0.37%)
Nov 29, 2012 8.296 8.398 8.286 8.390 197,140 +0.11(+1.37%)
Nov 28, 2012 8.254 8.389 8.254 8.277 214,773 -0.01(-0.17%)
Nov 27, 2012 8.272 8.342 8.240 8.291 224,110 -0.00(-0.06%)
Nov 26, 2012 8.258 8.384 8.258 8.296 168,183 +0.00(+0.06%)
Nov 23, 2012 8.263 8.342 8.244 8.291 40,438 +0.01(+0.11%)
Nov 21, 2012 8.370 8.393 8.226 8.282 107,744 -0.10(-1.22%)
Nov 20, 2012 8.375 8.416 8.240 8.384 165,056 +0.10(+1.24%)
Nov 19, 2012 8.230 8.421 8.230 8.282 129,207 +0.09(+1.14%)
Nov 16, 2012 8.091 8.342 7.975 8.189 218,411 +0.12(+1.50%)
Nov 15, 2012 8.142 8.314 7.826 8.068 322,879 -0.07(-0.91%)
Nov 14, 2012 8.379 8.379 8.142 8.142 200,985 -0.24(-2.83%)
Nov 13, 2012 8.537 8.537 8.370 8.379 312,629 -0.35(-4.00%)
Nov 12, 2012 8.635 8.909 8.630 8.728 68,155 +0.06(+0.64%)
Nov 09, 2012 8.663 8.700 8.607 8.672 93,787 -0.07(-0.80%)
Nov 08, 2012 8.756 8.765 8.649 8.742 144,725 +0.03(+0.37%)
Nov 07, 2012 8.700 8.765 8.672 8.709 135,706 -0.06(-0.69%)
Nov 06, 2012 8.825 8.825 8.765 8.770 62,447 -0.06(-0.73%)
Nov 05, 2012 8.909 8.909 8.816 8.834 88,860 -0.08(-0.84%)
Nov 02, 2012 8.900 8.914 8.878 8.909 39,643 +0.00(+0.00%)
Nov 01, 2012 8.895 8.909 8.849 8.909 63,406 +0.07(+0.74%)
Oct 31, 2012 8.714 8.863 8.714 8.844 185,534 +0.09(+1.01%)
Oct 26, 2012 8.691 8.756 8.756 8.756 45,161 +0.07(+0.86%)
Oct 25, 2012 8.761 8.793 8.649 8.682 132,632 -0.09(-1.00%)
Oct 24, 2012 8.779 8.869 8.747 8.769 107,170 -0.00(-0.00%)
Oct 23, 2012 8.970 8.970 8.756 8.770 175,521 -0.20(-2.18%)
Oct 19, 2012 8.928 8.998 8.928 8.965 92,378 +0.02(+0.21%)
Oct 18, 2012 8.905 8.984 8.905 8.947 91,112 -0.02(-0.26%)
Oct 17, 2012 8.881 8.974 8.863 8.970 87,366 +0.07(+0.79%)
Oct 16, 2012 8.961 8.961 8.895 8.899 55,940 -0.00(-0.01%)
Oct 15, 2012 9.016 9.030 8.863 8.900 79,133 -0.09(-1.03%)
Oct 12, 2012 8.993 9.020 8.775 8.993 104,563 -0.05(-0.51%)
Oct 11, 2012 8.928 9.044 8.928 9.040 127,211 +0.14(+1.62%)
Oct 10, 2012 8.928 8.998 8.863 8.895 78,138 +0.00(+0.00%)
Oct 09, 2012 8.909 8.937 8.877 8.895 85,056 -0.01(-0.10%)
Oct 08, 2012 8.891 8.905 8.830 8.905 80,925 +0.04(+0.42%)
Oct 05, 2012 8.937 9.007 8.858 8.868 78,897 -0.04(-0.47%)
Oct 04, 2012 8.886 8.965 8.859 8.909 67,180 +0.05(+0.58%)
Oct 03, 2012 8.807 8.869 8.807 8.858 56,912 +0.02(+0.23%)
Oct 02, 2012 8.840 8.858 8.775 8.838 72,322 +0.04(+0.41%)
Oct 01, 2012 8.844 8.863 8.802 8.802 66,692 +0.01(+0.11%)
Sep 28, 2012 8.844 8.846 8.723 8.793 93,054 -0.05(-0.58%)
Sep 27, 2012 8.654 8.863 8.634 8.844 124,725 +0.18(+2.09%)
Sep 26, 2012 8.840 8.849 8.644 8.663 145,835 -0.15(-1.69%)
Sep 25, 2012 8.840 8.844 8.719 8.812 196,084 +0.04(+0.42%)
Sep 24, 2012 8.779 8.784 8.686 8.775 113,376 +0.03(+0.39%)
Sep 21, 2012 8.807 8.835 8.640 8.740 187,742 -0.01(-0.07%)
Sep 20, 2012 8.821 8.849 8.742 8.747 141,129 -0.05(-0.60%)
Sep 19, 2012 8.919 8.919 8.799 8.799 90,720 -0.08(-0.92%)
Sep 18, 2012 8.858 8.923 8.835 8.881 107,804 +0.02(+0.21%)
Sep 17, 2012 8.909 8.937 8.835 8.863 102,146 -0.01(-0.10%)
Sep 14, 2012 8.928 8.984 8.856 8.872 62,488 -0.01(-0.16%)
Sep 13, 2012 8.891 8.942 8.872 8.886 76,041 +0.02(+0.21%)
Sep 12, 2012 9.026 9.026 8.835 8.868 105,331 -0.11(-1.24%)
Sep 11, 2012 9.044 9.044 8.868 8.979 105,499 -0.04(-0.41%)
Sep 10, 2012 9.063 9.077 8.984 9.016 78,477 -0.05(-0.51%)
Sep 07, 2012 9.035 9.086 9.007 9.063 68,062 +0.10(+1.09%)
Sep 06, 2012 8.951 9.058 8.923 8.965 109,609 +0.03(+0.36%)
Sep 05, 2012 8.919 8.951 8.830 8.933 111,815 +0.07(+0.73%)
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.