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 (%)
Sep 30, 2015 8.998 9.026 8.805 8.976 208,682 +0.01(+0.12%)
Sep 29, 2015 9.108 9.142 8.904 8.965 186,272 -0.19(-2.11%)
Sep 28, 2015 9.324 9.324 9.086 9.158 88,736 -0.22(-2.30%)
Sep 25, 2015 9.390 9.390 9.263 9.373 110,835 +0.00(+0.00%)
Sep 24, 2015 9.307 9.373 9.191 9.373 170,032 +0.05(+0.53%)
Sep 23, 2015 9.307 9.368 9.302 9.324 105,940 -0.02(-0.24%)
Sep 22, 2015 9.208 9.373 9.208 9.346 122,843 -0.07(-0.76%)
Sep 21, 2015 9.423 9.423 9.362 9.418 51,575 +0.02(+0.24%)
Sep 18, 2015 9.246 9.395 9.246 9.395 80,505 +0.12(+1.25%)
Sep 17, 2015 9.280 9.440 9.258 9.280 118,155 -0.03(-0.36%)
Sep 16, 2015 9.291 9.346 9.257 9.313 50,019 +0.04(+0.48%)
Sep 15, 2015 9.235 9.329 9.202 9.269 53,570 +0.06(+0.60%)
Sep 14, 2015 9.285 9.298 9.202 9.213 81,742 -0.10(-1.07%)
Sep 11, 2015 9.384 9.384 9.280 9.313 88,381 -0.08(-0.82%)
Sep 10, 2015 9.455 9.455 9.373 9.389 67,103 -0.07(-0.70%)
Sep 09, 2015 9.559 9.559 9.444 9.455 75,645 -0.05(-0.52%)
Sep 08, 2015 9.532 9.532 9.439 9.505 56,844 +0.08(+0.80%)
Sep 04, 2015 9.400 9.429 9.429 9.429 40,319 -0.06(-0.68%)
Sep 03, 2015 9.461 9.532 9.450 9.494 49,012 +0.02(+0.17%)
Sep 02, 2015 9.526 9.576 9.401 9.477 72,262 +0.01(+0.06%)
Sep 01, 2015 9.505 9.532 9.461 9.472 75,221 -0.11(-1.14%)
Aug 31, 2015 9.647 9.647 9.505 9.581 67,094 -0.04(-0.46%)
Aug 28, 2015 9.565 9.691 9.559 9.625 70,669 +0.02(+0.17%)
Aug 27, 2015 9.515 9.735 9.489 9.609 128,211 +0.09(+0.98%)
Aug 26, 2015 9.505 9.625 9.387 9.515 110,622 +0.05(+0.52%)
Aug 25, 2015 9.642 9.651 9.455 9.466 125,587 +0.04(+0.41%)
Aug 24, 2015 9.642 9.718 9.406 9.428 283,819 -0.38(-3.91%)
Aug 21, 2015 9.954 9.954 9.811 9.811 101,556 -0.15(-1.48%)
Aug 20, 2015 9.959 9.998 9.921 9.959 41,245 -0.04(-0.44%)
Aug 19, 2015 10.06 10.06 9.954 10.00 52,363 -0.03(-0.33%)
Aug 18, 2015 9.992 10.07 9.992 10.04 83,697 +0.00(+0.00%)
Aug 17, 2015 9.998 10.05 9.988 10.04 43,364 +0.04(+0.38%)
Aug 14, 2015 9.981 10.01 9.948 9.998 68,265 +0.02(+0.22%)
Aug 13, 2015 10.00 10.00 9.943 9.976 61,137 -0.05(-0.47%)
Aug 12, 2015 9.910 10.02 9.899 10.02 61,214 +0.09(+0.87%)
Aug 11, 2015 9.883 9.937 9.861 9.937 59,980 +0.03(+0.28%)
Aug 10, 2015 9.888 9.932 9.866 9.910 86,238 +0.01(+0.05%)
Aug 07, 2015 9.823 9.926 9.785 9.904 49,892 +0.03(+0.28%)
Aug 06, 2015 9.915 9.915 9.806 9.877 62,696 -0.06(-0.60%)
Aug 05, 2015 10.00 10.06 9.910 9.937 111,551 -0.07(-0.65%)
Aug 04, 2015 10.02 10.07 9.991 10.00 85,051 -0.08(-0.81%)
Aug 03, 2015 10.03 10.08 10.01 10.08 86,311 -0.21(-2.01%)
Jul 31, 2015 10.08 10.29 10.02 10.29 72,849 +0.24(+2.38%)
Jul 30, 2015 9.975 10.05 9.948 10.05 58,107 +0.06(+0.60%)
Jul 29, 2015 9.893 9.991 9.893 9.991 47,124 +0.02(+0.16%)
Jul 28, 2015 9.839 9.975 9.834 9.975 48,555 +0.11(+1.10%)
Jul 27, 2015 9.801 9.921 9.774 9.866 77,892 +0.02(+0.22%)
Jul 24, 2015 9.828 9.844 9.774 9.844 101,171 -0.01(-0.06%)
Jul 23, 2015 9.937 9.937 9.806 9.850 113,121 -0.07(-0.71%)
Jul 22, 2015 9.942 9.942 9.883 9.921 64,735 -0.02(-0.22%)
Jul 21, 2015 9.997 9.997 9.910 9.942 52,551 -0.05(-0.49%)
Jul 20, 2015 10.11 10.11 9.975 9.991 80,302 -0.13(-1.29%)
Jul 17, 2015 10.14 10.18 10.08 10.12 115,320 -0.03(-0.32%)
Jul 16, 2015 10.13 10.19 10.13 10.15 51,293 +0.01(+0.05%)
Jul 15, 2015 10.13 10.17 10.12 10.15 75,373 -0.01(-0.11%)
Jul 14, 2015 10.13 10.16 10.10 10.16 77,540 +0.04(+0.43%)
Jul 13, 2015 10.14 10.18 10.09 10.12 61,912 -0.00(-0.05%)
Jul 10, 2015 10.02 10.12 9.992 10.12 85,378 +0.12(+1.24%)
Jul 09, 2015 10.04 10.09 9.987 9.997 72,565 +0.01(+0.05%)
Jul 08, 2015 9.927 10.02 9.927 9.992 91,718 -0.03(-0.32%)
Jul 07, 2015 9.986 10.04 9.913 10.02 137,539 -0.02(-0.16%)
Jul 06, 2015 9.894 10.04 9.878 10.04 90,293 +0.14(+1.42%)
Jul 02, 2015 9.802 9.900 9.900 9.900 104,996 +0.06(+0.66%)
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.