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 )

22.60 -0.17 (-0.75%)
Streaming Delayed Price Updated: 1:56 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 (%)
Aug 30, 2013 8.146 8.175 8.070 8.161 159,993 +0.05(+0.58%)
Aug 29, 2013 7.976 8.113 7.966 8.113 145,327 +0.09(+1.14%)
Aug 28, 2013 7.999 8.060 7.980 8.021 87,355 +0.03(+0.34%)
Aug 27, 2013 8.032 8.075 7.995 7.995 127,973 -0.02(-0.30%)
Aug 26, 2013 8.080 8.113 8.018 8.018 108,742 -0.07(-0.88%)
Aug 23, 2013 8.037 8.127 8.004 8.089 130,852 +0.02(+0.26%)
Aug 22, 2013 8.042 8.155 7.995 8.068 74,937 +0.04(+0.50%)
Aug 21, 2013 8.089 8.172 7.999 8.028 80,389 -0.14(-1.69%)
Aug 20, 2013 7.947 8.189 7.942 8.165 172,108 +0.14(+1.77%)
Aug 19, 2013 8.056 8.087 7.990 8.023 176,751 -0.11(-1.40%)
Aug 16, 2013 8.161 8.274 8.127 8.137 125,028 -0.10(-1.21%)
Aug 15, 2013 8.303 8.303 8.170 8.236 96,395 -0.09(-1.08%)
Aug 14, 2013 8.293 8.365 8.270 8.327 131,585 -0.07(-0.79%)
Aug 13, 2013 8.369 8.436 8.369 8.393 69,130 +0.00(+0.01%)
Aug 12, 2013 8.383 8.415 8.383 8.392 149,330 -0.03(-0.39%)
Aug 09, 2013 8.401 8.424 8.341 8.424 63,255 +0.01(+0.11%)
Aug 08, 2013 8.373 8.438 8.308 8.415 91,286 +0.03(+0.39%)
Aug 07, 2013 8.373 8.410 8.337 8.383 66,249 -0.02(-0.22%)
Aug 06, 2013 8.285 8.433 8.234 8.401 108,564 +0.08(+0.95%)
Aug 05, 2013 8.457 8.466 8.313 8.322 61,849 -0.11(-1.27%)
Aug 02, 2013 8.415 8.485 8.406 8.429 78,002 -0.01(-0.11%)
Aug 01, 2013 8.364 8.471 8.294 8.438 117,613 +0.08(+0.90%)
Jul 31, 2013 8.396 8.443 8.299 8.363 167,455 -0.08(-0.89%)
Jul 30, 2013 8.429 8.513 8.396 8.438 76,410 +0.01(+0.17%)
Jul 29, 2013 8.392 8.452 8.392 8.424 62,672 +0.01(+0.11%)
Jul 26, 2013 8.457 8.517 8.378 8.415 111,255 +0.00(+0.00%)
Jul 25, 2013 8.476 8.499 8.341 8.415 96,803 -0.01(-0.11%)
Jul 24, 2013 8.466 8.513 8.397 8.424 154,098 -0.07(-0.82%)
Jul 23, 2013 8.480 8.559 8.369 8.494 91,866 +0.06(+0.72%)
Jul 22, 2013 8.503 8.503 8.424 8.434 103,572 -0.03(-0.38%)
Jul 19, 2013 8.527 8.527 8.434 8.466 68,060 -0.02(-0.22%)
Jul 18, 2013 8.448 8.540 8.448 8.485 136,923 +0.01(+0.18%)
Jul 17, 2013 8.499 8.541 8.448 8.470 130,380 -0.03(-0.31%)
Jul 16, 2013 8.545 8.545 8.485 8.496 82,261 -0.06(-0.73%)
Jul 15, 2013 8.508 8.573 8.489 8.559 134,157 +0.05(+0.55%)
Jul 12, 2013 8.457 8.531 8.359 8.513 72,450 +0.04(+0.44%)
Jul 11, 2013 8.396 8.480 8.350 8.476 86,947 +0.09(+1.11%)
Jul 10, 2013 8.262 8.410 8.262 8.383 66,520 +0.08(+1.01%)
Jul 09, 2013 8.211 8.299 8.234 8.299 65,165 +0.07(+0.79%)
Jul 08, 2013 8.341 8.341 8.187 8.234 127,380 -0.01(-0.11%)
Jul 05, 2013 8.178 8.252 8.150 8.243 82,837 +0.03(+0.40%)
Jul 03, 2013 8.206 8.304 8.201 8.211 239,233 -0.19(-2.21%)
Jul 02, 2013 8.438 8.438 8.364 8.396 127,165 -0.04(-0.50%)
Jul 01, 2013 8.415 8.476 8.393 8.438 134,678 +0.02(+0.22%)
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%)
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.