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 (%)
Jun 29, 2012 8.719 8.756 8.678 8.715 78,411 +0.09(+1.04%)
Jun 28, 2012 8.533 8.626 8.485 8.626 120,456 +0.13(+1.53%)
Jun 27, 2012 8.472 8.509 8.435 8.496 91,753 +0.07(+0.88%)
Jun 26, 2012 8.416 8.454 8.365 8.421 158,701 +0.07(+0.78%)
Jun 25, 2012 8.602 8.612 8.347 8.356 305,866 -0.27(-3.18%)
Jun 22, 2012 8.575 8.635 8.537 8.630 62,066 +0.08(+0.98%)
Jun 21, 2012 8.584 8.584 8.440 8.547 189,628 +0.00(+0.05%)
Jun 20, 2012 8.598 8.649 8.505 8.542 170,863 -0.03(-0.33%)
Jun 19, 2012 8.579 8.640 8.523 8.570 137,873 +0.06(+0.71%)
Jun 18, 2012 8.514 8.592 8.500 8.509 84,000 +0.02(+0.25%)
Jun 15, 2012 8.519 8.584 8.463 8.488 91,157 -0.08(-0.90%)
Jun 14, 2012 8.589 8.649 8.528 8.565 178,495 +0.01(+0.12%)
Jun 13, 2012 8.579 8.607 8.379 8.555 139,353 +0.03(+0.32%)
Jun 12, 2012 8.496 8.543 8.496 8.528 95,802 +0.11(+1.33%)
Jun 11, 2012 8.626 8.649 8.393 8.416 127,826 -0.15(-1.79%)
Jun 08, 2012 8.500 8.570 8.491 8.570 72,675 +0.09(+1.06%)
Jun 07, 2012 8.523 8.523 8.389 8.480 107,748 +0.01(+0.09%)
Jun 06, 2012 8.347 8.528 8.347 8.472 125,751 +0.13(+1.56%)
Jun 05, 2012 8.305 8.426 8.305 8.342 150,374 +0.08(+0.96%)
Jun 04, 2012 8.370 8.435 8.258 8.263 201,654 -0.17(-2.05%)
Jun 01, 2012 8.403 8.440 8.379 8.435 128,110 -0.01(-0.17%)
May 31, 2012 8.440 8.454 8.393 8.449 100,867 +0.06(+0.72%)
May 30, 2012 8.314 8.407 8.314 8.389 144,060 +0.04(+0.50%)
May 29, 2012 8.305 8.347 8.254 8.347 110,179 +0.09(+1.07%)
May 25, 2012 8.230 8.277 8.203 8.258 102,460 +0.04(+0.45%)
May 24, 2012 8.314 8.337 8.128 8.221 248,375 -0.05(-0.56%)
May 23, 2012 8.263 8.272 8.142 8.268 172,693 +0.04(+0.51%)
May 22, 2012 8.356 8.356 8.184 8.226 284,730 -0.07(-0.90%)
May 21, 2012 8.272 8.491 8.179 8.300 151,878 +0.08(+0.96%)
May 18, 2012 8.365 8.365 8.161 8.221 159,325 -0.13(-1.56%)
May 17, 2012 8.486 8.486 8.342 8.351 103,559 -0.10(-1.16%)
May 16, 2012 8.426 8.533 8.426 8.449 116,802 +0.01(+0.17%)
May 15, 2012 8.458 8.547 8.389 8.435 105,379 +0.01(+0.17%)
May 14, 2012 8.742 8.742 8.389 8.421 261,960 -0.31(-3.52%)
May 11, 2012 8.714 8.737 8.677 8.728 62,428 -0.12(-1.37%)
May 10, 2012 8.919 8.919 8.784 8.849 69,413 +0.03(+0.32%)
May 09, 2012 8.812 8.830 8.761 8.821 100,381 +0.01(+0.16%)
May 08, 2012 8.854 8.854 8.761 8.807 63,602 -0.03(-0.37%)
May 07, 2012 8.872 8.872 8.710 8.840 165,764 +0.01(+0.16%)
May 04, 2012 8.830 8.849 8.788 8.826 75,019 +0.02(+0.26%)
May 03, 2012 8.770 8.821 8.751 8.802 69,234 +0.00(+0.00%)
May 02, 2012 8.793 8.804 8.742 8.802 82,243 +0.02(+0.26%)
May 01, 2012 8.798 8.826 8.705 8.779 115,742 +0.02(+0.27%)
Apr 30, 2012 8.812 8.812 8.672 8.756 192,076 -0.02(-0.26%)
Apr 27, 2012 8.765 8.779 8.663 8.779 126,144 +0.07(+0.75%)
Apr 26, 2012 8.719 8.742 8.561 8.714 177,013 +0.04(+0.43%)
Apr 25, 2012 8.751 8.751 8.649 8.677 99,918 +0.07(+0.76%)
Apr 24, 2012 8.677 8.728 8.586 8.612 155,800 -0.08(-0.91%)
Apr 23, 2012 8.807 8.807 8.668 8.691 141,327 -0.10(-1.11%)
Apr 20, 2012 8.835 8.844 8.672 8.788 90,310 +0.05(+0.59%)
Apr 19, 2012 9.030 9.035 8.686 8.737 105,699 +0.00(+0.00%)
Apr 18, 2012 8.672 8.737 8.630 8.737 146,654 +0.09(+1.02%)
Apr 17, 2012 8.686 8.691 8.616 8.649 73,578 +0.04(+0.49%)
Apr 16, 2012 8.677 8.677 8.602 8.607 73,555 +0.01(+0.16%)
Apr 13, 2012 8.649 8.649 8.556 8.593 112,116 -0.02(-0.27%)
Apr 12, 2012 8.593 8.635 8.542 8.616 75,249 +0.05(+0.60%)
Apr 11, 2012 8.589 8.593 8.533 8.565 98,477 +0.05(+0.60%)
Apr 10, 2012 8.751 8.761 8.514 8.514 161,777 -0.15(-1.74%)
Apr 09, 2012 8.728 8.742 8.602 8.665 126,695 -0.05(-0.62%)
Apr 05, 2012 8.737 8.737 8.649 8.719 78,864 +0.01(+0.11%)
Apr 04, 2012 8.472 8.714 8.472 8.709 356,152 +0.24(+2.86%)
Apr 03, 2012 8.370 8.589 8.207 8.468 572,032 -0.21(-2.46%)
Apr 02, 2012 8.626 8.682 8.523 8.682 278,463 +0.10(+1.19%)
Mar 30, 2012 8.602 8.677 8.579 8.579 121,396 -0.05(-0.54%)
Mar 29, 2012 8.575 8.675 8.560 8.626 85,821 +0.01(+0.16%)
Mar 28, 2012 8.630 8.635 8.583 8.612 126,699 -0.00(-0.05%)
Mar 27, 2012 8.509 8.653 8.509 8.616 175,869 +0.07(+0.87%)
Mar 26, 2012 8.509 8.593 8.444 8.542 227,854 +0.00(+0.05%)
Mar 23, 2012 8.575 8.602 8.533 8.537 113,544 -0.02(-0.27%)
Mar 22, 2012 8.505 8.658 8.463 8.561 282,992 -0.07(-0.75%)
Mar 21, 2012 8.770 8.825 8.616 8.626 228,179 -0.16(-1.80%)
Mar 20, 2012 8.858 8.858 8.659 8.784 124,099 +0.02(+0.21%)
Mar 19, 2012 8.751 8.849 8.751 8.765 155,613 +0.00(+0.00%)
Mar 16, 2012 8.858 8.858 8.649 8.765 164,359 -0.10(-1.10%)
Mar 15, 2012 8.970 9.002 8.844 8.863 148,314 -0.09(-1.04%)
Mar 14, 2012 9.012 9.058 8.919 8.956 79,187 -0.07(-0.72%)
Mar 13, 2012 9.058 9.151 9.021 9.021 88,692 -0.08(-0.87%)
Mar 12, 2012 9.030 9.109 9.030 9.100 97,557 +0.07(+0.82%)
Mar 09, 2012 9.077 9.119 9.021 9.026 108,669 -0.04(-0.41%)
Mar 08, 2012 9.067 9.133 9.035 9.063 75,684 -0.04(-0.45%)
Mar 07, 2012 9.063 9.150 9.048 9.104 111,622 +0.11(+1.23%)
Mar 06, 2012 9.012 9.058 8.979 8.993 83,499 -0.01(-0.15%)
Mar 05, 2012 9.035 9.035 8.858 9.007 152,695 -0.00(-0.05%)
Mar 02, 2012 8.988 9.105 8.988 9.012 108,172 +0.03(+0.31%)
Mar 01, 2012 8.998 9.035 8.951 8.984 109,172 +0.02(+0.21%)
Feb 29, 2012 9.021 9.021 8.905 8.965 140,981 +0.01(+0.10%)
Feb 28, 2012 9.021 9.021 8.895 8.956 113,060 +0.01(+0.15%)
Feb 27, 2012 8.961 8.988 8.905 8.942 201,925 -0.01(-0.10%)
Feb 24, 2012 8.947 8.982 8.916 8.951 98,673 +0.07(+0.73%)
Feb 23, 2012 8.881 8.970 8.881 8.886 119,635 +0.00(+0.05%)
Feb 22, 2012 8.956 8.974 8.881 8.881 93,544 -0.06(-0.62%)
Feb 21, 2012 9.100 9.100 8.931 8.937 94,077 -0.10(-1.08%)
Feb 17, 2012 9.081 9.095 9.007 9.035 67,836 -0.04(-0.49%)
Feb 16, 2012 9.049 9.188 9.049 9.079 73,183 -0.02(-0.23%)
Feb 15, 2012 9.160 9.179 9.091 9.100 57,116 +0.05(+0.57%)
Feb 14, 2012 9.128 9.160 9.012 9.049 88,701 -0.10(-1.07%)
Feb 13, 2012 9.137 9.272 9.126 9.146 130,189 -0.11(-1.16%)
Feb 10, 2012 9.170 9.295 9.170 9.253 72,140 +0.05(+0.56%)
Feb 09, 2012 9.221 9.295 9.170 9.202 107,632 +0.02(+0.20%)
Feb 08, 2012 9.193 9.286 9.176 9.184 133,837 -0.07(-0.75%)
Feb 07, 2012 9.277 9.295 9.160 9.253 96,568 -0.01(-0.10%)
Feb 06, 2012 9.250 9.295 9.249 9.263 35,094 -0.01(-0.11%)
Feb 03, 2012 9.207 9.295 9.165 9.273 120,374 +0.02(+0.21%)
Feb 02, 2012 9.160 9.253 9.160 9.253 64,729 +0.12(+1.27%)
Feb 01, 2012 9.044 9.202 9.044 9.137 147,992 +0.09(+0.98%)
Jan 31, 2012 9.137 9.142 8.877 9.049 257,278 -0.11(-1.17%)
Jan 30, 2012 9.105 9.160 9.105 9.156 86,174 +0.00(+0.05%)
Jan 27, 2012 9.277 9.277 9.072 9.151 96,105 -0.06(-0.61%)
Jan 26, 2012 9.151 9.258 9.133 9.207 71,129 +0.10(+1.12%)
Jan 25, 2012 9.258 9.281 9.105 9.105 110,243 -0.13(-1.46%)
Jan 24, 2012 9.388 9.402 9.188 9.239 177,826 -0.11(-1.14%)
Jan 23, 2012 9.332 9.505 9.307 9.346 130,690 +0.04(+0.45%)
Jan 20, 2012 9.305 9.332 9.300 9.305 52,709 +0.00(+0.00%)
Jan 19, 2012 9.319 9.319 9.263 9.305 81,550 +0.01(+0.15%)
Jan 18, 2012 9.267 9.332 9.216 9.291 135,488 -0.03(-0.30%)
Jan 17, 2012 9.272 9.323 9.267 9.319 45,565 +0.01(+0.15%)
Jan 13, 2012 9.319 9.370 9.256 9.305 66,974 -0.02(-0.20%)
Jan 12, 2012 9.342 9.342 9.300 9.323 52,204 -0.01(-0.15%)
Jan 11, 2012 9.277 9.384 9.235 9.337 93,817 +0.04(+0.40%)
Jan 10, 2012 9.300 9.384 9.291 9.300 126,478 +0.00(+0.00%)
Jan 09, 2012 9.314 9.328 9.174 9.300 88,587 -0.01(-0.10%)
Jan 06, 2012 9.300 9.370 9.272 9.309 233,463 -0.01(-0.10%)
Jan 05, 2012 9.300 9.351 9.295 9.319 149,030 -0.00(-0.05%)
Jan 04, 2012 9.300 9.370 9.272 9.323 240,880 +0.02(+0.25%)
Dec 30, 2011 9.300 9.305 9.300 9.300 52,548 -0.01(-0.15%)
Dec 29, 2011 9.305 9.356 9.300 9.314 153,280 -0.01(-0.10%)
Dec 28, 2011 9.300 9.323 9.300 9.323 43,333 +0.02(+0.25%)
Dec 27, 2011 9.309 9.316 9.253 9.300 187,327 +0.00(+0.00%)
Dec 23, 2011 9.300 9.314 9.300 9.300 179,863 -0.00(-0.05%)
Dec 21, 2011 9.323 9.342 9.300 9.305 83,084 +0.00(+0.05%)
Dec 20, 2011 9.332 9.370 9.300 9.300 92,604 -0.04(-0.45%)
Dec 19, 2011 9.328 9.514 9.300 9.342 94,039 +0.04(+0.40%)
Dec 16, 2011 9.314 9.314 9.300 9.305 18,075 -0.00(-0.05%)
Dec 15, 2011 9.305 9.314 9.300 9.309 87,718 +0.00(+0.05%)
Dec 14, 2011 9.305 9.309 9.300 9.305 65,914 +0.00(+0.05%)
Dec 13, 2011 9.328 9.328 9.300 9.300 112,084 -0.02(-0.20%)
Dec 12, 2011 9.308 9.342 9.300 9.319 36,853 +0.00(+0.00%)
Dec 09, 2011 9.300 9.319 9.300 9.319 25,907 +0.01(+0.15%)
Dec 08, 2011 9.346 9.347 9.300 9.305 63,819 -0.04(-0.45%)
Dec 07, 2011 9.337 9.360 9.305 9.346 65,090 +0.01(+0.15%)
Dec 06, 2011 9.342 9.393 9.323 9.332 46,959 -0.00(-0.02%)
Dec 05, 2011 9.393 9.398 9.323 9.334 34,828 -0.02(-0.18%)
Dec 02, 2011 9.393 9.393 9.332 9.351 97,243 -0.07(-0.69%)
Dec 01, 2011 9.346 9.416 9.337 9.416 69,596 +0.09(+1.00%)
Nov 30, 2011 9.774 9.774 9.272 9.323 144,387 -0.02(-0.20%)
Nov 29, 2011 9.300 9.379 9.300 9.342 58,574 +0.04(+0.45%)
Nov 28, 2011 9.300 9.309 9.295 9.300 75,000 +0.00(+0.00%)
Nov 25, 2011 9.300 9.300 9.286 9.300 149,893 +0.00(+0.00%)
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.