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 (%)
Dec 31, 2012 8.229 8.322 8.229 8.317 245,152 +0.07(+0.90%)
Dec 28, 2012 8.313 8.313 8.243 8.243 205,832 -0.07(-0.89%)
Dec 27, 2012 8.234 8.317 8.197 8.317 234,198 +0.08(+0.96%)
Dec 26, 2012 8.243 8.306 8.234 8.238 122,166 +0.01(+0.12%)
Dec 24, 2012 8.257 8.294 8.215 8.229 95,714 -0.04(-0.45%)
Dec 21, 2012 8.257 8.276 8.248 8.266 160,086 -0.00(-0.06%)
Dec 20, 2012 8.299 8.308 8.271 8.271 208,395 -0.03(-0.34%)
Dec 19, 2012 8.304 8.364 8.294 8.299 251,867 -0.02(-0.28%)
Dec 18, 2012 8.271 8.345 8.266 8.322 267,911 +0.05(+0.62%)
Dec 17, 2012 8.276 8.318 8.248 8.271 253,089 -0.02(-0.28%)
Dec 14, 2012 8.266 8.350 8.252 8.294 155,271 +0.03(+0.34%)
Dec 13, 2012 8.252 8.322 8.252 8.266 220,385 -0.01(-0.11%)
Dec 12, 2012 8.304 8.327 8.262 8.276 529,077 -0.02(-0.28%)
Dec 11, 2012 8.285 8.383 8.285 8.299 244,677 +0.01(+0.17%)
Dec 10, 2012 8.280 8.317 8.275 8.285 273,434 +0.01(+0.17%)
Dec 07, 2012 8.327 8.378 8.271 8.271 228,573 -0.07(-0.78%)
Dec 06, 2012 8.299 8.415 8.299 8.336 160,702 +0.02(+0.28%)
Dec 05, 2012 8.480 8.480 8.313 8.313 206,774 -0.12(-1.46%)
Dec 04, 2012 8.434 8.471 8.271 8.436 155,636 +0.02(+0.19%)
Nov 30, 2012 8.452 8.486 8.406 8.420 178,892 +0.03(+0.37%)
Nov 29, 2012 8.294 8.396 8.285 8.389 197,172 +0.11(+1.37%)
Nov 28, 2012 8.252 8.387 8.252 8.276 214,807 -0.01(-0.17%)
Nov 27, 2012 8.271 8.341 8.238 8.290 224,147 -0.00(-0.06%)
Nov 26, 2012 8.257 8.383 8.257 8.294 168,210 +0.00(+0.06%)
Nov 23, 2012 8.262 8.341 8.243 8.290 40,445 +0.01(+0.11%)
Nov 21, 2012 8.369 8.392 8.224 8.280 107,762 -0.10(-1.22%)
Nov 20, 2012 8.373 8.415 8.238 8.383 165,083 +0.10(+1.24%)
Nov 19, 2012 8.229 8.420 8.229 8.280 129,227 +0.09(+1.14%)
Nov 16, 2012 8.090 8.341 7.973 8.187 218,447 +0.12(+1.50%)
Nov 15, 2012 8.141 8.313 7.825 8.066 322,931 -0.07(-0.91%)
Nov 14, 2012 8.378 8.378 8.141 8.141 201,018 -0.24(-2.83%)
Nov 13, 2012 8.536 8.536 8.369 8.378 312,680 -0.35(-4.00%)
Nov 12, 2012 8.634 8.908 8.629 8.727 68,166 +0.06(+0.64%)
Nov 09, 2012 8.662 8.699 8.606 8.671 93,802 -0.07(-0.80%)
Nov 08, 2012 8.754 8.764 8.648 8.741 144,748 +0.03(+0.37%)
Nov 07, 2012 8.699 8.764 8.671 8.708 135,727 -0.06(-0.69%)
Nov 06, 2012 8.824 8.824 8.764 8.768 62,457 -0.06(-0.73%)
Nov 05, 2012 8.908 8.908 8.815 8.833 88,875 -0.08(-0.84%)
Nov 02, 2012 8.899 8.913 8.877 8.908 39,649 +0.00(+0.00%)
Nov 01, 2012 8.894 8.908 8.847 8.908 63,417 +0.07(+0.74%)
Oct 31, 2012 8.713 8.861 8.713 8.843 185,564 +0.09(+1.01%)
Oct 26, 2012 8.689 8.754 8.754 8.754 45,168 +0.07(+0.86%)
Oct 25, 2012 8.759 8.792 8.648 8.680 132,654 -0.09(-1.00%)
Oct 24, 2012 8.778 8.867 8.745 8.768 107,187 -0.00(-0.00%)
Oct 23, 2012 8.968 8.968 8.754 8.768 175,549 -0.20(-2.18%)
Oct 19, 2012 8.927 8.996 8.927 8.964 92,393 +0.02(+0.21%)
Oct 18, 2012 8.903 8.982 8.903 8.945 91,127 -0.02(-0.26%)
Oct 17, 2012 8.880 8.973 8.861 8.968 87,380 +0.07(+0.79%)
Oct 16, 2012 8.959 8.959 8.894 8.898 55,949 -0.00(-0.01%)
Oct 15, 2012 9.015 9.029 8.861 8.899 79,146 -0.09(-1.03%)
Oct 12, 2012 8.992 9.019 8.773 8.992 104,580 -0.05(-0.51%)
Oct 11, 2012 8.927 9.043 8.927 9.038 127,231 +0.14(+1.62%)
Oct 10, 2012 8.927 8.996 8.861 8.894 78,150 +0.00(+0.00%)
Oct 09, 2012 8.908 8.936 8.875 8.894 85,070 -0.01(-0.10%)
Oct 08, 2012 8.889 8.903 8.829 8.903 80,938 +0.04(+0.42%)
Oct 05, 2012 8.936 9.006 8.857 8.866 78,909 -0.04(-0.47%)
Oct 04, 2012 8.885 8.964 8.857 8.908 67,191 +0.05(+0.58%)
Oct 03, 2012 8.806 8.868 8.806 8.857 56,921 +0.02(+0.23%)
Oct 02, 2012 8.838 8.857 8.773 8.837 72,334 +0.04(+0.41%)
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.