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 )

22.59 -0.18 (-0.80%)
Streaming Delayed Price Updated: 2:05 PM 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 (%)
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%)
Nov 01, 2013 8.763 8.763 8.654 8.673 68,413 -0.04(-0.44%)
Oct 31, 2013 8.673 8.725 8.616 8.711 185,013 +0.07(+0.77%)
Oct 30, 2013 8.673 8.687 8.621 8.645 112,034 -0.04(-0.49%)
Oct 29, 2013 8.692 8.692 8.659 8.687 55,910 +0.00(+0.00%)
Oct 28, 2013 8.692 8.720 8.659 8.687 71,986 -0.02(-0.22%)
Oct 25, 2013 8.649 8.706 8.649 8.706 55,653 +0.04(+0.44%)
Oct 24, 2013 8.659 8.673 8.626 8.668 73,758 +0.01(+0.16%)
Oct 23, 2013 8.692 8.692 8.616 8.654 110,217 -0.04(-0.44%)
Oct 22, 2013 8.630 8.692 8.602 8.692 133,364 +0.12(+1.38%)
Oct 21, 2013 8.516 8.573 8.516 8.573 84,267 +0.05(+0.61%)
Oct 18, 2013 8.535 8.535 8.481 8.521 99,344 +0.03(+0.34%)
Oct 17, 2013 8.388 8.493 8.365 8.493 79,023 +0.12(+1.42%)
Oct 16, 2013 8.336 8.393 8.308 8.374 89,077 +0.03(+0.40%)
Oct 15, 2013 8.350 8.350 8.261 8.341 144,061 -0.00(-0.06%)
Oct 14, 2013 8.379 8.379 8.308 8.346 120,971 -0.05(-0.62%)
Oct 11, 2013 8.374 8.398 8.341 8.398 102,056 +0.05(+0.62%)
Oct 10, 2013 8.270 8.346 8.260 8.346 119,788 +0.08(+0.98%)
Oct 09, 2013 8.255 8.279 8.185 8.265 143,801 -0.02(-0.23%)
Oct 08, 2013 8.251 8.284 8.246 8.284 136,024 -0.01(-0.11%)
Oct 07, 2013 8.341 8.341 8.232 8.293 85,532 -0.06(-0.68%)
Oct 04, 2013 8.279 8.350 8.222 8.350 65,871 +0.09(+1.09%)
Oct 03, 2013 8.217 8.346 8.217 8.260 132,218 -0.00(-0.06%)
Oct 02, 2013 8.151 8.284 8.142 8.265 175,244 -0.01(-0.17%)
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.