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 (%)
Feb 29, 2016 9.982 10.00 9.845 9.942 62,284 -0.02(-0.17%)
Feb 26, 2016 9.965 10.04 9.879 9.959 69,383 +0.02(+0.17%)
Feb 25, 2016 9.845 9.942 9.770 9.942 63,114 +0.13(+1.34%)
Feb 24, 2016 9.759 9.839 9.724 9.810 93,149 -0.11(-1.15%)
Feb 23, 2016 9.787 9.925 9.776 9.925 63,304 +0.14(+1.46%)
Feb 22, 2016 9.759 9.839 9.747 9.782 76,742 +0.02(+0.23%)
Feb 19, 2016 9.713 9.770 9.664 9.759 36,014 +0.01(+0.12%)
Feb 18, 2016 9.730 9.833 9.598 9.747 100,087 +0.00(+0.00%)
Feb 17, 2016 9.782 9.854 9.604 9.747 144,696 +0.01(+0.06%)
Feb 16, 2016 9.656 9.810 9.616 9.742 70,378 +0.06(+0.59%)
Feb 12, 2016 9.696 9.684 9.684 9.684 37,389 +0.19(+2.05%)
Feb 11, 2016 9.473 9.627 9.404 9.490 107,831 -0.14(-1.48%)
Feb 10, 2016 9.803 9.814 9.632 9.632 104,381 -0.18(-1.85%)
Feb 09, 2016 9.837 9.912 9.769 9.814 104,455 -0.15(-1.48%)
Feb 08, 2016 10.06 10.06 9.763 9.962 105,206 -0.14(-1.35%)
Feb 05, 2016 10.03 10.12 9.990 10.10 175,026 +0.06(+0.57%)
Feb 04, 2016 9.814 10.09 9.814 10.04 112,518 +0.19(+1.96%)
Feb 03, 2016 9.831 9.882 9.780 9.848 122,150 +0.03(+0.35%)
Feb 02, 2016 9.735 9.820 9.581 9.814 120,484 +0.07(+0.70%)
Feb 01, 2016 9.513 9.803 9.484 9.746 146,656 +0.18(+1.84%)
Jan 29, 2016 9.428 9.598 9.380 9.570 90,695 +0.22(+2.31%)
Jan 28, 2016 9.229 9.354 9.206 9.354 128,292 +0.15(+1.67%)
Jan 27, 2016 9.166 9.251 9.166 9.200 148,465 +0.02(+0.19%)
Jan 26, 2016 9.047 9.189 9.018 9.183 83,354 +0.17(+1.89%)
Jan 25, 2016 8.888 9.064 8.888 9.013 81,789 +0.05(+0.51%)
Jan 22, 2016 8.797 8.996 8.712 8.967 88,925 +0.33(+3.82%)
Jan 21, 2016 8.570 8.672 8.570 8.638 61,452 +0.10(+1.20%)
Jan 20, 2016 8.933 8.933 8.393 8.535 179,493 -0.50(-5.53%)
Jan 19, 2016 9.109 9.178 8.979 9.036 148,960 -0.03(-0.31%)
Jan 15, 2016 9.047 9.064 9.064 9.064 117,901 -0.15(-1.66%)
Jan 14, 2016 9.098 9.217 9.018 9.217 102,744 +0.11(+1.19%)
Jan 13, 2016 9.257 9.257 9.109 9.109 106,953 -0.08(-0.92%)
Jan 12, 2016 9.313 9.318 9.166 9.194 106,989 -0.10(-1.03%)
Jan 11, 2016 9.380 9.393 9.279 9.290 135,281 -0.09(-0.96%)
Jan 08, 2016 9.442 9.476 9.296 9.380 125,815 -0.10(-1.07%)
Jan 07, 2016 9.454 9.493 9.437 9.482 118,219 -0.08(-0.83%)
Jan 06, 2016 9.544 9.578 9.504 9.561 86,502 -0.02(-0.18%)
Jan 05, 2016 9.476 9.583 9.459 9.578 67,197 +0.08(+0.89%)
Jan 04, 2016 9.392 9.504 9.375 9.493 86,153 +0.03(+0.30%)
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%)
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.