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 )

21.93 -0.20 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2013 9.174 9.179 9.109 9.155 130,518 +0.05(+0.51%)
Apr 29, 2013 9.174 9.211 9.100 9.109 96,839 +0.02(+0.20%)
Apr 26, 2013 9.095 9.132 9.077 9.091 59,739 +0.01(+0.15%)
Apr 25, 2013 9.165 9.179 9.063 9.077 211,579 -0.02(-0.25%)
Apr 24, 2013 9.105 9.155 9.072 9.100 78,143 +0.05(+0.56%)
Apr 23, 2013 9.091 9.155 8.998 9.049 195,132 -0.02(-0.21%)
Apr 22, 2013 9.105 9.179 9.068 9.068 111,753 +0.01(+0.06%)
Apr 19, 2013 9.017 9.063 9.015 9.063 80,113 +0.08(+0.93%)
Apr 18, 2013 9.068 9.068 8.956 8.980 86,560 -0.08(-0.87%)
Apr 17, 2013 9.031 9.068 8.954 9.058 116,755 +0.05(+0.56%)
Apr 16, 2013 8.980 9.017 8.933 9.007 77,500 +0.07(+0.75%)
Apr 15, 2013 9.109 9.109 8.924 8.940 147,361 -0.16(-1.71%)
Apr 12, 2013 9.118 9.137 8.994 9.095 173,068 -0.02(-0.25%)
Apr 11, 2013 9.058 9.174 9.058 9.118 102,200 +0.03(+0.30%)
Apr 10, 2013 9.188 9.188 9.077 9.091 113,221 -0.02(-0.20%)
Apr 09, 2013 9.017 9.225 8.980 9.109 261,720 +0.10(+1.08%)
Apr 08, 2013 9.017 9.063 8.929 9.012 108,413 +0.07(+0.83%)
Apr 05, 2013 8.933 9.044 8.915 8.938 130,527 +0.00(+0.00%)
Apr 04, 2013 8.994 9.003 8.902 8.938 123,107 +0.01(+0.16%)
Apr 03, 2013 9.072 9.072 8.924 8.924 109,008 -0.13(-1.48%)
Apr 02, 2013 9.058 9.068 8.995 9.058 89,581 +0.08(+0.93%)
Apr 01, 2013 9.007 9.052 8.933 8.975 51,914 -0.08(-0.87%)
Mar 28, 2013 9.063 9.063 8.980 9.054 112,533 +0.06(+0.62%)
Mar 27, 2013 8.938 9.012 8.906 8.998 125,070 +0.11(+1.20%)
Mar 26, 2013 8.920 8.924 8.855 8.892 94,376 +0.03(+0.31%)
Mar 25, 2013 8.924 8.924 8.855 8.864 96,162 -0.03(-0.36%)
Mar 22, 2013 8.980 8.989 8.878 8.896 105,077 -0.06(-0.72%)
Mar 21, 2013 9.031 9.031 8.929 8.961 109,646 -0.04(-0.46%)
Mar 20, 2013 8.957 9.017 8.878 9.003 37,312 +0.12(+1.35%)
Mar 19, 2013 8.836 8.921 8.836 8.883 74,016 +0.02(+0.26%)
Mar 18, 2013 8.952 8.975 8.832 8.859 73,577 -0.11(-1.24%)
Mar 15, 2013 8.966 9.007 8.888 8.970 75,169 +0.06(+0.62%)
Mar 14, 2013 9.086 9.086 8.892 8.915 161,812 -0.12(-1.28%)
Mar 13, 2013 8.970 9.065 8.966 9.031 132,633 +0.02(+0.21%)
Mar 12, 2013 9.035 9.063 8.975 9.012 110,462 +0.02(+0.26%)
Mar 11, 2013 9.012 9.063 8.947 8.989 70,606 +0.02(+0.21%)
Mar 08, 2013 9.058 9.058 8.943 8.970 95,433 +0.02(+0.26%)
Mar 07, 2013 9.007 9.044 8.929 8.947 116,554 -0.03(-0.31%)
Mar 06, 2013 8.984 9.040 8.929 8.975 114,447 -0.04(-0.41%)
Mar 05, 2013 8.938 9.091 8.924 9.012 199,176 +0.06(+0.67%)
Mar 04, 2013 8.832 8.994 8.823 8.952 117,879 +0.12(+1.41%)
Mar 01, 2013 8.873 8.906 8.785 8.827 93,792 -0.06(-0.64%)
Feb 28, 2013 8.925 8.933 8.864 8.884 113,682 -0.00(-0.04%)
Feb 27, 2013 8.785 8.933 8.781 8.887 183,918 +0.13(+1.48%)
Feb 26, 2013 8.753 8.767 8.716 8.758 107,799 +0.01(+0.16%)
Feb 22, 2013 8.762 8.813 8.744 8.744 92,488 -0.01(-0.11%)
Feb 21, 2013 8.901 8.901 8.739 8.753 110,591 -0.12(-1.41%)
Feb 20, 2013 8.920 8.953 8.841 8.878 137,354 -0.08(-0.88%)
Feb 19, 2013 8.933 8.957 8.906 8.957 142,047 +0.08(+0.89%)
Feb 15, 2013 8.878 8.938 8.855 8.878 118,658 +0.03(+0.31%)
Feb 14, 2013 8.975 8.975 8.822 8.850 140,806 -0.06(-0.73%)
Feb 13, 2013 8.943 8.943 8.878 8.915 121,627 -0.16(-1.78%)
Feb 12, 2013 9.040 9.077 9.017 9.077 125,784 +0.06(+0.62%)
Feb 11, 2013 9.072 9.132 9.017 9.021 152,073 -0.01(-0.10%)
Feb 08, 2013 9.054 9.063 9.019 9.031 103,809 +0.03(+0.36%)
Feb 07, 2013 9.077 9.077 8.984 8.998 140,285 -0.04(-0.41%)
Feb 06, 2013 9.021 9.035 9.003 9.035 126,033 +0.06(+0.67%)
Feb 04, 2013 8.989 9.003 8.924 8.975 215,199 +0.03(+0.36%)
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.