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 )

22.35 -0.27 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 8.843 8.844 8.722 8.792 93,069 -0.05(-0.58%)
Sep 27, 2012 8.652 8.861 8.632 8.843 124,745 +0.18(+2.09%)
Sep 26, 2012 8.838 8.847 8.643 8.662 145,858 -0.15(-1.69%)
Sep 25, 2012 8.838 8.843 8.717 8.810 196,116 +0.04(+0.42%)
Sep 24, 2012 8.778 8.782 8.685 8.773 113,395 +0.03(+0.39%)
Sep 21, 2012 8.806 8.834 8.638 8.739 187,773 -0.01(-0.07%)
Sep 20, 2012 8.820 8.847 8.741 8.745 141,152 -0.05(-0.60%)
Sep 19, 2012 8.917 8.917 8.798 8.798 90,735 -0.08(-0.92%)
Sep 18, 2012 8.857 8.922 8.834 8.880 107,822 +0.02(+0.21%)
Sep 17, 2012 8.908 8.936 8.834 8.861 102,163 -0.01(-0.10%)
Sep 14, 2012 8.927 8.982 8.855 8.871 62,498 -0.01(-0.16%)
Sep 13, 2012 8.889 8.940 8.871 8.885 76,053 +0.02(+0.21%)
Sep 12, 2012 9.024 9.024 8.834 8.866 105,348 -0.11(-1.24%)
Sep 11, 2012 9.043 9.043 8.866 8.978 105,516 -0.04(-0.41%)
Sep 10, 2012 9.061 9.075 8.982 9.015 78,490 -0.05(-0.51%)
Sep 07, 2012 9.033 9.085 9.006 9.061 68,073 +0.10(+1.09%)
Sep 06, 2012 8.950 9.057 8.922 8.964 109,626 +0.03(+0.36%)
Sep 05, 2012 8.917 8.950 8.829 8.931 111,833 +0.07(+0.73%)
Sep 04, 2012 8.927 8.936 8.838 8.866 71,063 -0.01(-0.16%)
Aug 31, 2012 8.866 8.889 8.820 8.880 77,651 +0.09(+1.06%)
Aug 30, 2012 8.861 8.861 8.787 8.787 76,115 -0.07(-0.74%)
Aug 29, 2012 8.815 8.871 8.741 8.852 93,394 -0.00(-0.05%)
Aug 27, 2012 8.964 8.978 8.834 8.857 166,576 -0.10(-1.14%)
Aug 24, 2012 8.964 8.992 8.920 8.959 98,323 +0.00(+0.00%)
Aug 23, 2012 9.006 9.006 8.861 8.959 119,669 -0.04(-0.44%)
Aug 22, 2012 8.903 8.999 8.866 8.999 88,449 +0.11(+1.18%)
Aug 21, 2012 9.038 9.075 8.852 8.894 142,079 -0.10(-1.09%)
Aug 20, 2012 9.024 9.085 8.908 8.992 123,943 -0.02(-0.21%)
Aug 17, 2012 9.006 9.024 8.968 9.010 39,985 +0.04(+0.47%)
Aug 16, 2012 9.047 9.071 8.927 8.968 104,548 -0.01(-0.16%)
Aug 15, 2012 9.066 9.066 8.954 8.982 79,611 -0.02(-0.26%)
Aug 14, 2012 9.131 9.131 9.006 9.006 64,051 -0.03(-0.31%)
Aug 13, 2012 9.075 9.076 8.993 9.033 84,072 -0.14(-1.52%)
Aug 10, 2012 9.205 9.243 9.159 9.173 48,115 +0.01(+0.15%)
Aug 09, 2012 9.178 9.233 9.140 9.159 64,490 -0.02(-0.20%)
Aug 08, 2012 9.168 9.201 9.117 9.178 69,663 +0.01(+0.10%)
Aug 07, 2012 9.201 9.201 9.150 9.168 115,249 -0.02(-0.25%)
Aug 06, 2012 9.215 9.215 9.080 9.192 83,766 +0.08(+0.87%)
Aug 03, 2012 9.261 9.280 9.047 9.112 172,241 -0.08(-0.91%)
Aug 02, 2012 9.099 9.215 9.099 9.196 97,203 +0.00(+0.05%)
Aug 01, 2012 9.229 9.243 9.165 9.191 97,069 +0.01(+0.15%)
Jul 31, 2012 9.112 9.192 9.099 9.178 125,575 +0.10(+1.08%)
Jul 30, 2012 9.029 9.108 9.021 9.080 89,434 +0.01(+0.15%)
Jul 27, 2012 8.936 9.101 8.933 9.066 69,977 +0.11(+1.25%)
Jul 26, 2012 9.043 9.071 8.954 8.954 79,327 +0.01(+0.10%)
Jul 25, 2012 8.917 8.978 8.889 8.945 123,659 -0.03(-0.31%)
Jul 24, 2012 8.996 9.024 8.847 8.973 110,964 +0.02(+0.21%)
Jul 23, 2012 8.834 9.196 8.834 8.954 147,521 -0.06(-0.62%)
Jul 20, 2012 9.020 9.061 8.972 9.010 64,668 +0.03(+0.31%)
Jul 19, 2012 9.173 9.196 8.968 8.982 148,786 -0.13(-1.37%)
Jul 18, 2012 9.178 9.178 9.099 9.108 99,939 -0.04(-0.49%)
Jul 17, 2012 9.192 9.205 9.152 9.152 61,061 -0.03(-0.33%)
Jul 16, 2012 9.043 9.187 8.992 9.182 115,630 +0.10(+1.07%)
Jul 13, 2012 9.159 9.205 9.085 9.085 99,739 -0.06(-0.66%)
Jul 12, 2012 9.094 9.164 9.043 9.145 91,892 +0.03(+0.36%)
Jul 11, 2012 9.196 9.196 9.025 9.112 128,141 -0.05(-0.51%)
Jul 10, 2012 9.112 9.205 9.085 9.159 169,505 +0.09(+1.03%)
Jul 09, 2012 9.015 9.071 8.964 9.066 101,229 +0.05(+0.57%)
Jul 06, 2012 9.015 9.047 8.978 9.015 55,189 -0.00(-0.05%)
Jul 05, 2012 8.936 9.024 8.917 9.020 136,698 +0.15(+1.68%)
Jul 03, 2012 8.880 8.885 8.839 8.871 52,625 +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.