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 )

22.57 -0.20 (-0.86%)
Streaming Delayed Price Updated: 11:17 AM 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 31, 2015 9.645 9.645 9.503 9.580 67,104 -0.04(-0.46%)
Aug 28, 2015 9.563 9.689 9.558 9.624 70,681 +0.02(+0.17%)
Aug 27, 2015 9.514 9.733 9.487 9.607 128,232 +0.09(+0.98%)
Aug 26, 2015 9.503 9.624 9.385 9.514 110,640 +0.05(+0.52%)
Aug 25, 2015 9.640 9.650 9.454 9.465 125,608 +0.04(+0.41%)
Aug 24, 2015 9.640 9.717 9.404 9.426 283,865 -0.38(-3.91%)
Aug 21, 2015 9.952 9.952 9.810 9.810 101,573 -0.15(-1.48%)
Aug 20, 2015 9.958 9.996 9.919 9.957 41,252 -0.04(-0.44%)
Aug 19, 2015 10.06 10.06 9.952 10.00 52,372 -0.03(-0.33%)
Aug 18, 2015 9.991 10.07 9.991 10.03 83,711 +0.00(+0.00%)
Aug 17, 2015 9.996 10.05 9.987 10.03 43,371 +0.04(+0.38%)
Aug 14, 2015 9.980 10.01 9.947 9.996 68,276 +0.02(+0.22%)
Aug 13, 2015 10.00 10.00 9.941 9.974 61,147 -0.05(-0.47%)
Aug 12, 2015 9.909 10.02 9.898 10.02 61,223 +0.09(+0.87%)
Aug 11, 2015 9.881 9.935 9.859 9.935 59,990 +0.03(+0.28%)
Aug 10, 2015 9.886 9.930 9.865 9.908 86,252 +0.01(+0.05%)
Aug 07, 2015 9.821 9.924 9.783 9.903 49,900 +0.03(+0.28%)
Aug 06, 2015 9.914 9.914 9.805 9.875 62,707 -0.06(-0.60%)
Aug 05, 2015 10.00 10.06 9.908 9.935 111,569 -0.07(-0.65%)
Aug 04, 2015 10.02 10.07 9.990 10.00 85,065 -0.08(-0.81%)
Aug 03, 2015 10.03 10.08 10.01 10.08 86,325 -0.21(-2.01%)
Jul 31, 2015 10.08 10.29 10.02 10.29 72,861 +0.24(+2.38%)
Jul 30, 2015 9.973 10.05 9.946 10.05 58,116 +0.06(+0.60%)
Jul 29, 2015 9.892 9.990 9.892 9.990 47,132 +0.02(+0.16%)
Jul 28, 2015 9.837 9.973 9.832 9.973 48,563 +0.11(+1.10%)
Jul 27, 2015 9.799 9.919 9.772 9.865 77,905 +0.02(+0.22%)
Jul 24, 2015 9.826 9.843 9.772 9.843 101,187 -0.01(-0.06%)
Jul 23, 2015 9.935 9.935 9.805 9.848 113,140 -0.07(-0.71%)
Jul 22, 2015 9.941 9.941 9.881 9.919 64,746 -0.02(-0.22%)
Jul 21, 2015 9.995 9.995 9.908 9.941 52,560 -0.05(-0.49%)
Jul 20, 2015 10.10 10.10 9.973 9.990 80,315 -0.13(-1.29%)
Jul 17, 2015 10.14 10.17 10.08 10.12 115,338 -0.03(-0.32%)
Jul 16, 2015 10.13 10.19 10.13 10.15 51,301 +0.01(+0.05%)
Jul 15, 2015 10.13 10.17 10.12 10.15 75,385 -0.01(-0.11%)
Jul 14, 2015 10.13 10.16 10.10 10.16 77,552 +0.04(+0.43%)
Jul 13, 2015 10.14 10.17 10.09 10.12 61,922 -0.00(-0.05%)
Jul 10, 2015 10.02 10.12 9.990 10.12 85,391 +0.12(+1.24%)
Jul 09, 2015 10.04 10.09 9.986 9.996 72,577 +0.01(+0.05%)
Jul 08, 2015 9.925 10.02 9.925 9.990 91,733 -0.03(-0.32%)
Jul 07, 2015 9.985 10.04 9.911 10.02 137,562 -0.02(-0.16%)
Jul 06, 2015 9.893 10.04 9.877 10.04 90,307 +0.14(+1.42%)
Jul 02, 2015 9.801 9.898 9.898 9.898 105,013 +0.06(+0.66%)
Jul 01, 2015 9.828 9.887 9.801 9.833 108,685 +0.02(+0.17%)
Jun 30, 2015 9.877 9.877 9.779 9.817 125,687 +0.02(+0.17%)
Jun 29, 2015 9.871 9.893 9.752 9.801 133,315 -0.13(-1.31%)
Jun 26, 2015 9.914 10.02 9.909 9.931 89,962 -0.05(-0.54%)
Jun 25, 2015 10.04 10.07 9.925 9.985 68,824 -0.06(-0.59%)
Jun 24, 2015 10.05 10.09 10.04 10.04 101,807 -0.02(-0.19%)
Jun 23, 2015 10.10 10.10 10.05 10.06 89,535 -0.02(-0.24%)
Jun 22, 2015 10.08 10.14 10.05 10.09 72,008 +0.04(+0.43%)
Jun 19, 2015 10.10 10.11 10.02 10.04 92,973 -0.06(-0.59%)
Jun 18, 2015 10.06 10.16 10.06 10.10 81,598 +0.04(+0.38%)
Jun 17, 2015 10.10 10.15 10.03 10.07 79,303 -0.03(-0.31%)
Jun 16, 2015 10.01 10.10 10.01 10.10 98,882 +0.04(+0.42%)
Jun 15, 2015 10.05 10.06 9.925 10.05 114,584 +0.03(+0.32%)
Jun 12, 2015 10.11 10.11 10.01 10.02 93,358 -0.08(-0.80%)
Jun 11, 2015 10.16 10.18 10.08 10.10 126,127 -0.05(-0.47%)
Jun 10, 2015 10.11 10.20 10.11 10.15 78,642 +0.01(+0.05%)
Jun 09, 2015 10.13 10.18 10.12 10.15 66,761 -0.03(-0.32%)
Jun 08, 2015 10.23 10.25 10.14 10.18 53,987 -0.05(-0.52%)
Jun 05, 2015 10.42 10.42 10.22 10.23 70,650 -0.20(-1.91%)
Jun 04, 2015 10.42 10.47 10.40 10.43 64,964 -0.08(-0.77%)
Jun 03, 2015 10.54 10.59 10.51 10.51 69,270 -0.05(-0.51%)
Jun 02, 2015 10.51 10.61 10.44 10.57 47,763 +0.05(+0.51%)
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.