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, 2015 9.521 9.465 9.465 9.465 124,278 +0.02(+0.24%)
Dec 30, 2015 9.578 9.623 9.437 9.442 167,629 -0.09(-0.95%)
Dec 29, 2015 9.566 9.628 9.511 9.533 94,884 +0.01(+0.06%)
Dec 28, 2015 9.454 9.561 9.437 9.527 124,550 -0.01(-0.12%)
Dec 24, 2015 9.476 9.538 9.538 9.538 49,286 +0.06(+0.65%)
Dec 23, 2015 9.369 9.499 9.369 9.476 118,022 +0.18(+1.94%)
Dec 22, 2015 9.160 9.314 9.149 9.296 98,853 +0.14(+1.48%)
Dec 21, 2015 9.138 9.217 9.138 9.160 72,911 +0.04(+0.43%)
Dec 18, 2015 9.205 9.228 9.109 9.121 89,230 -0.05(-0.49%)
Dec 17, 2015 9.149 9.228 9.149 9.166 212,670 -0.01(-0.06%)
Dec 16, 2015 8.963 9.217 8.963 9.172 154,495 +0.19(+2.08%)
Dec 15, 2015 8.940 9.013 8.940 8.985 106,351 +0.04(+0.44%)
Dec 14, 2015 8.985 8.985 8.901 8.946 155,864 -0.02(-0.19%)
Dec 11, 2015 8.979 9.013 8.951 8.962 115,978 -0.13(-1.42%)
Dec 10, 2015 9.046 9.147 9.030 9.091 94,976 +0.01(+0.12%)
Dec 09, 2015 9.114 9.189 9.058 9.080 211,144 +0.03(+0.37%)
Dec 08, 2015 9.041 9.069 8.974 9.046 144,499 -0.08(-0.86%)
Dec 07, 2015 9.186 9.200 9.052 9.125 138,011 -0.09(-0.97%)
Dec 04, 2015 9.237 9.399 9.209 9.214 129,945 +0.00(+0.00%)
Dec 03, 2015 9.349 9.379 9.181 9.214 120,437 -0.12(-1.26%)
Dec 02, 2015 9.433 9.453 9.326 9.332 96,460 -0.10(-1.07%)
Dec 01, 2015 9.416 9.522 9.410 9.433 108,365 -0.02(-0.24%)
Nov 30, 2015 9.382 9.455 9.371 9.455 85,875 +0.08(+0.90%)
Nov 27, 2015 9.360 9.388 9.343 9.371 32,784 +0.03(+0.30%)
Nov 25, 2015 9.377 9.343 9.343 9.343 78,956 +0.00(+0.00%)
Nov 24, 2015 9.360 9.360 9.237 9.343 98,132 +0.01(+0.06%)
Nov 23, 2015 9.393 9.449 9.332 9.338 57,861 -0.07(-0.71%)
Nov 20, 2015 9.489 9.540 9.393 9.405 87,570 -0.06(-0.59%)
Nov 19, 2015 9.377 9.494 9.338 9.461 123,627 +0.11(+1.14%)
Nov 18, 2015 9.371 9.393 9.282 9.354 123,683 +0.04(+0.42%)
Nov 17, 2015 9.360 9.399 9.304 9.315 75,349 -0.05(-0.54%)
Nov 16, 2015 9.354 9.377 9.265 9.365 73,981 +0.03(+0.36%)
Nov 13, 2015 9.338 9.421 9.242 9.332 115,072 +0.00(+0.05%)
Nov 12, 2015 9.410 9.412 9.310 9.327 86,253 -0.09(-1.00%)
Nov 11, 2015 9.421 9.465 9.338 9.421 89,423 -0.02(-0.23%)
Nov 10, 2015 9.393 9.482 9.388 9.443 84,619 -0.02(-0.18%)
Nov 09, 2015 9.538 9.766 9.449 9.460 115,441 -0.12(-1.28%)
Nov 06, 2015 9.710 9.757 9.582 9.582 222,484 -0.21(-2.16%)
Nov 05, 2015 9.682 9.793 9.643 9.793 255,171 +0.08(+0.80%)
Nov 04, 2015 9.715 9.759 9.704 9.715 85,195 +0.01(+0.06%)
Nov 03, 2015 9.649 9.760 9.649 9.710 92,843 +0.00(+0.00%)
Nov 02, 2015 9.588 9.727 9.565 9.710 96,348 +0.08(+0.87%)
Oct 30, 2015 9.504 9.632 9.504 9.627 107,183 +0.12(+1.23%)
Oct 29, 2015 9.588 9.588 9.509 9.510 72,440 -0.06(-0.64%)
Oct 28, 2015 9.482 9.604 9.482 9.571 105,139 +0.05(+0.53%)
Oct 27, 2015 9.588 9.588 9.465 9.521 134,644 -0.10(-1.01%)
Oct 26, 2015 9.749 9.782 9.577 9.618 151,977 -0.14(-1.48%)
Oct 23, 2015 9.838 9.849 9.732 9.763 86,371 -0.09(-0.93%)
Oct 22, 2015 9.777 9.904 9.777 9.854 104,743 +0.09(+0.97%)
Oct 21, 2015 9.816 9.816 9.704 9.760 109,029 -0.02(-0.23%)
Oct 20, 2015 9.721 9.804 9.682 9.782 56,431 +0.04(+0.46%)
Oct 19, 2015 9.754 9.754 9.699 9.738 51,535 +0.01(+0.06%)
Oct 16, 2015 9.699 9.738 9.682 9.732 31,372 +0.03(+0.34%)
Oct 15, 2015 9.593 9.704 9.582 9.699 80,866 +0.14(+1.45%)
Oct 14, 2015 9.543 9.610 9.482 9.560 61,309 +0.00(+0.00%)
Oct 13, 2015 9.515 9.621 9.515 9.560 55,938 -0.03(-0.34%)
Oct 12, 2015 9.543 9.615 9.540 9.593 54,167 +0.05(+0.52%)
Oct 09, 2015 9.499 9.582 9.499 9.543 86,955 +0.04(+0.46%)
Oct 08, 2015 9.399 9.543 9.394 9.499 96,117 +0.06(+0.58%)
Oct 07, 2015 9.355 9.466 9.350 9.444 81,313 +0.10(+1.06%)
Oct 06, 2015 9.273 9.355 9.251 9.344 72,571 +0.08(+0.83%)
Oct 05, 2015 9.129 9.300 9.129 9.267 94,423 +0.15(+1.63%)
Oct 02, 2015 8.958 9.136 8.914 9.118 116,303 +0.14(+1.60%)
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.