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 )

22.64 -0.13 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2013 8.466 8.531 8.406 8.420 56,334 +0.04(+0.50%)
Jun 26, 2013 8.243 8.392 8.243 8.378 61,504 +0.10(+1.18%)
Jun 25, 2013 8.183 8.285 7.950 8.280 226,175 +0.18(+2.24%)
Jun 24, 2013 8.057 8.127 8.006 8.099 108,009 -0.01(-0.17%)
Jun 21, 2013 8.238 8.257 8.071 8.113 163,771 -0.14(-1.74%)
Jun 20, 2013 8.555 8.573 8.234 8.257 235,095 -0.34(-4.00%)
Jun 19, 2013 8.708 8.708 8.569 8.601 101,081 -0.06(-0.70%)
Jun 18, 2013 8.610 8.703 8.592 8.662 129,055 +0.05(+0.59%)
Jun 17, 2013 8.601 8.714 8.573 8.610 176,756 +0.05(+0.60%)
Jun 14, 2013 8.587 8.615 8.529 8.559 93,888 +0.00(+0.00%)
Jun 13, 2013 8.513 8.573 8.322 8.559 129,058 +0.08(+0.99%)
Jun 12, 2013 8.582 8.601 8.462 8.476 111,579 -0.10(-1.14%)
Jun 11, 2013 8.629 8.676 8.574 8.574 82,686 -0.13(-1.49%)
Jun 10, 2013 8.722 8.741 8.657 8.703 133,562 +0.05(+0.54%)
Jun 07, 2013 8.545 8.694 8.545 8.657 107,719 +0.09(+1.09%)
Jun 06, 2013 8.508 8.592 8.485 8.564 83,188 +0.09(+1.10%)
Jun 05, 2013 8.434 8.615 8.434 8.471 143,641 -0.01(-0.16%)
Jun 04, 2013 8.764 8.773 8.443 8.485 240,964 -0.17(-1.93%)
Jun 03, 2013 8.722 8.801 8.592 8.652 163,166 -0.12(-1.33%)
May 31, 2013 8.885 8.954 8.741 8.768 153,832 +0.01(+0.11%)
May 30, 2013 8.894 8.903 8.717 8.759 148,424 -0.09(-1.05%)
May 29, 2013 8.922 8.927 8.815 8.852 115,516 -0.07(-0.73%)
May 28, 2013 8.996 9.052 8.885 8.917 113,128 -0.06(-0.62%)
May 24, 2013 8.964 8.973 8.916 8.973 44,899 +0.02(+0.21%)
May 23, 2013 9.057 9.057 8.857 8.954 164,582 -0.10(-1.13%)
May 22, 2013 9.038 9.182 9.011 9.057 180,324 +0.05(+0.57%)
May 21, 2013 9.071 9.192 8.978 9.006 223,682 -0.00(-0.05%)
May 20, 2013 9.094 9.131 9.010 9.010 161,106 -0.08(-0.92%)
May 17, 2013 9.131 9.131 8.978 9.094 111,833 +0.02(+0.20%)
May 16, 2013 9.112 9.112 9.057 9.075 58,297 -0.02(-0.20%)
May 15, 2013 9.066 9.108 9.033 9.094 101,214 -0.03(-0.33%)
May 13, 2013 9.173 9.173 9.108 9.124 79,385 -0.16(-1.68%)
May 10, 2013 9.298 9.298 9.205 9.280 94,340 +0.00(+0.05%)
May 09, 2013 9.298 9.298 9.252 9.275 287,957 -0.02(-0.20%)
May 08, 2013 9.289 9.294 9.164 9.294 106,662 +0.04(+0.45%)
May 07, 2013 9.298 9.298 9.252 9.252 108,721 -0.02(-0.25%)
May 06, 2013 9.280 9.280 9.229 9.275 84,300 +0.02(+0.20%)
May 03, 2013 9.233 9.271 9.187 9.257 83,865 -0.00(-0.00%)
May 02, 2013 9.229 9.280 9.168 9.257 103,978 +0.03(+0.30%)
May 01, 2013 9.271 9.271 9.210 9.229 85,500 +0.02(+0.25%)
Apr 30, 2013 9.224 9.229 9.159 9.205 129,808 +0.05(+0.51%)
Apr 29, 2013 9.224 9.261 9.150 9.159 96,312 +0.02(+0.20%)
Apr 26, 2013 9.145 9.182 9.126 9.140 59,414 +0.01(+0.15%)
Apr 25, 2013 9.215 9.229 9.112 9.126 210,428 -0.02(-0.25%)
Apr 24, 2013 9.154 9.205 9.122 9.150 77,718 +0.05(+0.56%)
Apr 23, 2013 9.140 9.205 9.047 9.099 194,071 -0.02(-0.21%)
Apr 22, 2013 9.154 9.229 9.117 9.118 111,145 +0.01(+0.06%)
Apr 19, 2013 9.066 9.112 9.065 9.112 79,677 +0.08(+0.93%)
Apr 18, 2013 9.117 9.117 9.005 9.029 86,089 -0.08(-0.87%)
Apr 17, 2013 9.080 9.117 9.003 9.108 116,120 +0.05(+0.56%)
Apr 16, 2013 9.029 9.066 8.982 9.057 77,079 +0.07(+0.75%)
Apr 15, 2013 9.159 9.159 8.973 8.989 146,559 -0.16(-1.71%)
Apr 12, 2013 9.168 9.187 9.043 9.145 172,127 -0.02(-0.25%)
Apr 11, 2013 9.108 9.224 9.108 9.168 101,644 +0.03(+0.30%)
Apr 10, 2013 9.238 9.238 9.126 9.140 112,605 -0.02(-0.20%)
Apr 09, 2013 9.066 9.275 9.029 9.159 260,297 +0.10(+1.08%)
Apr 08, 2013 9.066 9.112 8.978 9.061 107,824 +0.07(+0.83%)
Apr 05, 2013 8.982 9.094 8.964 8.987 129,817 +0.00(+0.00%)
Apr 04, 2013 9.043 9.052 8.951 8.987 122,437 +0.01(+0.16%)
Apr 03, 2013 9.122 9.122 8.973 8.973 108,415 -0.13(-1.48%)
Apr 02, 2013 9.108 9.117 9.044 9.108 89,094 +0.08(+0.93%)
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.