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: 7:00 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 (%)
Apr 30, 2013 9.224 9.229 9.159 9.205 129,808 +0.05(+0.51%)
Apr 29, 2013 9.224 9.261 9.150 9.159 96,312 +0.02(+0.20%)
Apr 26, 2013 9.145 9.182 9.126 9.140 59,414 +0.01(+0.15%)
Apr 25, 2013 9.215 9.229 9.112 9.126 210,428 -0.02(-0.25%)
Apr 24, 2013 9.154 9.205 9.122 9.150 77,718 +0.05(+0.56%)
Apr 23, 2013 9.140 9.205 9.047 9.099 194,071 -0.02(-0.21%)
Apr 22, 2013 9.154 9.229 9.117 9.118 111,145 +0.01(+0.06%)
Apr 19, 2013 9.066 9.112 9.065 9.112 79,677 +0.08(+0.93%)
Apr 18, 2013 9.117 9.117 9.005 9.029 86,089 -0.08(-0.87%)
Apr 17, 2013 9.080 9.117 9.003 9.108 116,120 +0.05(+0.56%)
Apr 16, 2013 9.029 9.066 8.982 9.057 77,079 +0.07(+0.75%)
Apr 15, 2013 9.159 9.159 8.973 8.989 146,559 -0.16(-1.71%)
Apr 12, 2013 9.168 9.187 9.043 9.145 172,127 -0.02(-0.25%)
Apr 11, 2013 9.108 9.224 9.108 9.168 101,644 +0.03(+0.30%)
Apr 10, 2013 9.238 9.238 9.126 9.140 112,605 -0.02(-0.20%)
Apr 09, 2013 9.066 9.275 9.029 9.159 260,297 +0.10(+1.08%)
Apr 08, 2013 9.066 9.112 8.978 9.061 107,824 +0.07(+0.83%)
Apr 05, 2013 8.982 9.094 8.964 8.987 129,817 +0.00(+0.00%)
Apr 04, 2013 9.043 9.052 8.951 8.987 122,437 +0.01(+0.16%)
Apr 03, 2013 9.122 9.122 8.973 8.973 108,415 -0.13(-1.48%)
Apr 02, 2013 9.108 9.117 9.044 9.108 89,094 +0.08(+0.93%)
Apr 01, 2013 9.057 9.101 8.982 9.024 51,632 -0.08(-0.87%)
Mar 28, 2013 9.112 9.112 9.029 9.103 111,921 +0.06(+0.62%)
Mar 27, 2013 8.987 9.061 8.954 9.047 124,390 +0.11(+1.20%)
Mar 26, 2013 8.968 8.973 8.903 8.940 93,862 +0.03(+0.31%)
Mar 25, 2013 8.973 8.973 8.903 8.913 95,639 -0.03(-0.36%)
Mar 22, 2013 9.029 9.038 8.927 8.945 104,505 -0.07(-0.72%)
Mar 21, 2013 9.080 9.080 8.978 9.010 109,050 -0.04(-0.46%)
Mar 20, 2013 9.006 9.066 8.927 9.052 37,109 +0.12(+1.35%)
Mar 19, 2013 8.885 8.969 8.885 8.931 73,614 +0.02(+0.26%)
Mar 18, 2013 9.001 9.024 8.880 8.908 73,177 -0.11(-1.24%)
Mar 15, 2013 9.015 9.057 8.937 9.020 74,760 +0.06(+0.62%)
Mar 14, 2013 9.136 9.136 8.940 8.964 160,932 -0.12(-1.28%)
Mar 13, 2013 9.020 9.114 9.015 9.080 131,912 +0.02(+0.21%)
Mar 12, 2013 9.085 9.112 9.024 9.061 109,861 +0.02(+0.26%)
Mar 11, 2013 9.061 9.112 8.996 9.038 70,222 +0.02(+0.21%)
Mar 08, 2013 9.108 9.108 8.992 9.020 94,914 +0.02(+0.26%)
Mar 07, 2013 9.057 9.094 8.978 8.996 115,920 -0.03(-0.31%)
Mar 06, 2013 9.033 9.089 8.978 9.024 113,825 -0.04(-0.41%)
Mar 05, 2013 8.987 9.140 8.973 9.061 198,093 +0.06(+0.67%)
Mar 04, 2013 8.880 9.043 8.871 9.001 117,238 +0.13(+1.41%)
Mar 01, 2013 8.922 8.954 8.834 8.875 93,282 -0.06(-0.64%)
Feb 28, 2013 8.974 8.982 8.913 8.933 113,063 -0.00(-0.04%)
Feb 27, 2013 8.834 8.982 8.829 8.936 182,918 +0.13(+1.48%)
Feb 26, 2013 8.801 8.815 8.764 8.806 107,213 +0.01(+0.16%)
Feb 22, 2013 8.810 8.861 8.792 8.792 91,985 -0.01(-0.11%)
Feb 21, 2013 8.950 8.950 8.787 8.801 109,990 -0.13(-1.41%)
Feb 20, 2013 8.968 9.002 8.889 8.927 136,607 -0.08(-0.88%)
Feb 19, 2013 8.982 9.006 8.954 9.006 141,275 +0.08(+0.89%)
Feb 15, 2013 8.927 8.987 8.903 8.927 118,013 +0.03(+0.31%)
Feb 14, 2013 9.024 9.024 8.871 8.899 140,040 -0.07(-0.73%)
Feb 13, 2013 8.992 8.992 8.927 8.964 120,966 -0.16(-1.78%)
Feb 12, 2013 9.089 9.126 9.066 9.126 125,100 +0.06(+0.62%)
Feb 11, 2013 9.122 9.182 9.066 9.071 151,246 -0.01(-0.10%)
Feb 08, 2013 9.103 9.112 9.068 9.080 103,245 +0.03(+0.36%)
Feb 07, 2013 9.126 9.126 9.033 9.047 139,522 -0.04(-0.41%)
Feb 06, 2013 9.071 9.085 9.052 9.085 125,347 +0.06(+0.67%)
Feb 04, 2013 9.038 9.052 8.973 9.024 214,029 +0.03(+0.36%)
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.