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 (%)
Aug 31, 2012 8.868 8.891 8.821 8.881 77,639 +0.09(+1.06%)
Aug 30, 2012 8.863 8.863 8.788 8.788 76,103 -0.07(-0.74%)
Aug 29, 2012 8.816 8.872 8.742 8.854 93,378 -0.00(-0.05%)
Aug 27, 2012 8.965 8.979 8.835 8.858 166,549 -0.10(-1.14%)
Aug 24, 2012 8.965 8.993 8.922 8.961 98,308 +0.00(+0.00%)
Aug 23, 2012 9.007 9.007 8.863 8.961 119,650 -0.04(-0.44%)
Aug 22, 2012 8.905 9.001 8.868 9.001 88,434 +0.11(+1.18%)
Aug 21, 2012 9.040 9.077 8.854 8.895 142,056 -0.10(-1.09%)
Aug 20, 2012 9.026 9.086 8.909 8.993 123,923 -0.02(-0.21%)
Aug 17, 2012 9.007 9.026 8.970 9.012 39,978 +0.04(+0.47%)
Aug 16, 2012 9.049 9.072 8.928 8.970 104,531 -0.01(-0.16%)
Aug 15, 2012 9.067 9.067 8.956 8.984 79,598 -0.02(-0.26%)
Aug 14, 2012 9.133 9.133 9.007 9.007 64,041 -0.03(-0.31%)
Aug 13, 2012 9.077 9.078 8.995 9.035 84,058 -0.14(-1.52%)
Aug 10, 2012 9.207 9.244 9.160 9.174 48,107 +0.01(+0.15%)
Aug 09, 2012 9.179 9.235 9.142 9.160 64,479 -0.02(-0.20%)
Aug 08, 2012 9.170 9.202 9.119 9.179 69,651 +0.01(+0.10%)
Aug 07, 2012 9.202 9.202 9.151 9.170 115,230 -0.02(-0.25%)
Aug 06, 2012 9.216 9.216 9.081 9.193 83,753 +0.08(+0.87%)
Aug 03, 2012 9.263 9.281 9.049 9.114 172,213 -0.08(-0.91%)
Aug 02, 2012 9.100 9.216 9.100 9.198 97,187 +0.00(+0.05%)
Aug 01, 2012 9.230 9.244 9.166 9.193 97,054 +0.01(+0.15%)
Jul 31, 2012 9.114 9.193 9.100 9.179 125,555 +0.10(+1.08%)
Jul 30, 2012 9.030 9.109 9.023 9.081 89,419 +0.01(+0.15%)
Jul 27, 2012 8.937 9.103 8.934 9.067 69,965 +0.11(+1.25%)
Jul 26, 2012 9.044 9.072 8.956 8.956 79,314 +0.01(+0.10%)
Jul 25, 2012 8.919 8.979 8.891 8.947 123,639 -0.03(-0.31%)
Jul 24, 2012 8.998 9.026 8.849 8.974 110,946 +0.02(+0.21%)
Jul 23, 2012 8.835 9.198 8.835 8.956 147,497 -0.06(-0.62%)
Jul 20, 2012 9.021 9.063 8.973 9.012 64,658 +0.03(+0.31%)
Jul 19, 2012 9.174 9.198 8.970 8.984 148,762 -0.13(-1.37%)
Jul 18, 2012 9.179 9.179 9.100 9.109 99,923 -0.04(-0.49%)
Jul 17, 2012 9.193 9.207 9.154 9.154 61,051 -0.03(-0.33%)
Jul 16, 2012 9.044 9.188 8.993 9.184 115,611 +0.10(+1.07%)
Jul 13, 2012 9.160 9.207 9.086 9.086 99,723 -0.06(-0.66%)
Jul 12, 2012 9.095 9.165 9.044 9.146 91,877 +0.03(+0.36%)
Jul 11, 2012 9.198 9.198 9.026 9.114 128,121 -0.05(-0.51%)
Jul 10, 2012 9.114 9.207 9.086 9.160 169,478 +0.09(+1.03%)
Jul 09, 2012 9.016 9.072 8.965 9.067 101,213 +0.05(+0.57%)
Jul 06, 2012 9.016 9.049 8.979 9.016 55,180 -0.00(-0.05%)
Jul 05, 2012 8.937 9.026 8.919 9.021 136,675 +0.15(+1.68%)
Jul 03, 2012 8.881 8.886 8.841 8.872 52,617 +0.08(+0.90%)
Jul 02, 2012 8.765 8.821 8.719 8.793 75,899 +0.08(+0.90%)
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%)
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.