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 (%)
Sep 28, 2012 8.844 8.846 8.723 8.793 93,054 -0.05(-0.58%)
Sep 27, 2012 8.654 8.863 8.634 8.844 124,725 +0.18(+2.09%)
Sep 26, 2012 8.840 8.849 8.644 8.663 145,835 -0.15(-1.69%)
Sep 25, 2012 8.840 8.844 8.719 8.812 196,084 +0.04(+0.42%)
Sep 24, 2012 8.779 8.784 8.686 8.775 113,376 +0.03(+0.39%)
Sep 21, 2012 8.807 8.835 8.640 8.740 187,742 -0.01(-0.07%)
Sep 20, 2012 8.821 8.849 8.742 8.747 141,129 -0.05(-0.60%)
Sep 19, 2012 8.919 8.919 8.799 8.799 90,720 -0.08(-0.92%)
Sep 18, 2012 8.858 8.923 8.835 8.881 107,804 +0.02(+0.21%)
Sep 17, 2012 8.909 8.937 8.835 8.863 102,146 -0.01(-0.10%)
Sep 14, 2012 8.928 8.984 8.856 8.872 62,488 -0.01(-0.16%)
Sep 13, 2012 8.891 8.942 8.872 8.886 76,041 +0.02(+0.21%)
Sep 12, 2012 9.026 9.026 8.835 8.868 105,331 -0.11(-1.24%)
Sep 11, 2012 9.044 9.044 8.868 8.979 105,499 -0.04(-0.41%)
Sep 10, 2012 9.063 9.077 8.984 9.016 78,477 -0.05(-0.51%)
Sep 07, 2012 9.035 9.086 9.007 9.063 68,062 +0.10(+1.09%)
Sep 06, 2012 8.951 9.058 8.923 8.965 109,609 +0.03(+0.36%)
Sep 05, 2012 8.919 8.951 8.830 8.933 111,815 +0.07(+0.73%)
Sep 04, 2012 8.928 8.937 8.840 8.868 71,051 -0.01(-0.16%)
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%)
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.