Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 20.44 20.73 20.28 20.61 95,579 +0.22(+1.06%)
Feb 25, 2022 19.82 20.49 20.05 20.39 145,935 +0.69(+3.50%)
Feb 24, 2022 19.38 19.75 19.26 19.70 85,423 -0.01(-0.04%)
Feb 23, 2022 20.11 20.12 19.60 19.71 112,031 -0.39(-1.93%)
Feb 22, 2022 20.35 20.44 19.91 20.10 105,701 -0.40(-1.93%)
Feb 18, 2022 20.50 0 -0.16(-0.75%)
Feb 17, 2022 20.71 20.80 20.60 20.65 58,445 -0.11(-0.54%)
Feb 16, 2022 20.71 21.04 20.60 20.76 68,614 +0.07(+0.33%)
Feb 15, 2022 20.69 20.83 20.67 20.69 42,171 +0.09(+0.42%)
Feb 14, 2022 20.75 20.81 20.50 20.61 81,030 -0.15(-0.70%)
Feb 11, 2022 20.88 20.96 20.68 20.75 98,872 -0.17(-0.82%)
Feb 10, 2022 21.34 21.34 20.82 20.92 101,222 -0.66(-3.05%)
Feb 09, 2022 20.78 21.58 20.78 21.58 202,646 +0.80(+3.87%)
Feb 08, 2022 20.62 20.86 20.62 20.78 91,832 +0.00(+0.00%)
Feb 07, 2022 20.85 21.04 20.77 20.78 62,277 -0.12(-0.57%)
Feb 04, 2022 21.09 21.14 20.84 20.90 54,984 -0.33(-1.57%)
Feb 03, 2022 21.25 21.23 64,050 -0.25(-1.16%)
Feb 02, 2022 21.60 21.62 21.25 21.48 99,823 -0.09(-0.40%)
Feb 01, 2022 21.40 21.84 21.18 21.57 52,376 +0.18(+0.84%)
Jan 31, 2022 20.89 21.39 21.39 57,121 +0.50(+2.38%)
Jan 28, 2022 20.74 20.99 20.57 20.89 85,465 +0.11(+0.54%)
Jan 27, 2022 20.95 21.17 20.67 20.78 81,141 -0.14(-0.66%)
Jan 26, 2022 21.07 21.07 20.80 20.92 80,179 -0.07(-0.33%)
Jan 25, 2022 20.80 21.18 20.74 20.98 72,302 -0.15(-0.73%)
Jan 24, 2022 21.42 21.42 20.44 21.14 237,997 -0.65(-2.99%)
Jan 21, 2022 21.42 21.86 21.36 21.79 132,054 +0.27(+1.23%)
Jan 20, 2022 21.68 21.94 21.47 21.52 63,253 -0.14(-0.63%)
Jan 19, 2022 21.88 22.17 21.64 21.66 88,832 -0.31(-1.40%)
Jan 18, 2022 22.41 22.41 21.85 21.97 123,678 -0.64(-2.84%)
Jan 14, 2022 22.61 0 +0.10(+0.46%)
Jan 13, 2022 22.54 22.71 22.47 22.51 29,891 +0.10(+0.46%)
Jan 12, 2022 22.77 23.01 22.36 22.41 79,167 -0.36(-1.57%)
Jan 11, 2022 23.24 23.24 22.68 22.76 82,067 -0.50(-2.16%)
Jan 10, 2022 22.94 23.35 22.65 23.27 121,446 +0.27(+1.19%)
Jan 07, 2022 22.82 23.03 22.68 22.99 64,544 +0.14(+0.60%)
Jan 06, 2022 22.70 23.03 22.49 22.86 96,138 +0.16(+0.71%)
Jan 05, 2022 22.77 22.94 22.61 22.70 85,637 -0.06(-0.26%)
Jan 04, 2022 22.83 22.83 22.60 22.76 43,315 +0.03(+0.11%)
Jan 03, 2022 22.70 22.73 22.48 22.73 66,805 +0.03(+0.11%)
Dec 31, 2021 22.59 22.70 22.50 22.70 50,144 +0.20(+0.87%)
Dec 30, 2021 22.37 22.53 22.24 22.51 55,668 +0.08(+0.34%)
Dec 29, 2021 22.36 22.45 22.30 22.43 72,630 +0.14(+0.61%)
Dec 28, 2021 22.09 22.38 22.09 22.30 70,947 +0.26(+1.20%)
Dec 27, 2021 21.95 22.13 21.90 22.03 83,393 +0.04(+0.19%)
Dec 23, 2021 22.00 22.05 21.76 21.99 38,698 +0.10(+0.47%)
Dec 22, 2021 21.76 22.07 21.76 21.89 61,903 +0.16(+0.75%)
Dec 21, 2021 21.73 21.92 21.59 21.72 66,345 +0.07(+0.32%)
Dec 20, 2021 21.61 21.77 21.49 21.66 74,402 -0.32(-1.44%)
Dec 17, 2021 22.07 22.51 21.74 21.97 58,184 -0.14(-0.66%)
Dec 16, 2021 21.85 22.18 21.85 22.12 49,093 +0.23(+1.06%)
Dec 15, 2021 21.75 22.26 21.50 21.89 79,103 +0.08(+0.39%)
Dec 14, 2021 21.77 21.98 21.73 21.80 59,350 -0.03(-0.16%)
Dec 13, 2021 21.83 21.99 21.69 21.83 63,982 -0.05(-0.23%)
Dec 10, 2021 22.01 22.15 21.85 21.89 72,773 -0.10(-0.46%)
Dec 09, 2021 22.11 22.21 21.75 21.99 60,869 -0.10(-0.46%)
Dec 08, 2021 22.19 22.19 21.91 22.09 44,237 +0.05(+0.23%)
Dec 07, 2021 21.90 22.19 21.78 22.04 77,877 +0.31(+1.45%)
Dec 06, 2021 21.74 21.89 21.62 21.72 46,931 +0.20(+0.91%)
Dec 03, 2021 21.67 21.68 21.43 21.53 60,621 -0.07(-0.31%)
Dec 02, 2021 21.40 21.66 21.33 21.60 44,268 +0.14(+0.67%)
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.