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 (%)
Aug 30, 2013 8.148 8.176 8.072 8.162 159,967 +0.05(+0.58%)
Aug 29, 2013 7.977 8.114 7.967 8.114 145,304 +0.09(+1.14%)
Aug 28, 2013 8.001 8.062 7.981 8.023 87,341 +0.03(+0.34%)
Aug 27, 2013 8.034 8.076 7.996 7.996 127,952 -0.02(-0.30%)
Aug 26, 2013 8.081 8.114 8.020 8.020 108,724 -0.07(-0.88%)
Aug 23, 2013 8.039 8.129 8.005 8.091 130,831 +0.02(+0.26%)
Aug 22, 2013 8.043 8.157 7.996 8.069 74,925 +0.04(+0.50%)
Aug 21, 2013 8.091 8.174 8.001 8.029 80,376 -0.14(-1.69%)
Aug 20, 2013 7.948 8.190 7.944 8.167 172,080 +0.14(+1.77%)
Aug 19, 2013 8.057 8.088 7.991 8.024 176,723 -0.11(-1.40%)
Aug 16, 2013 8.162 8.276 8.129 8.138 125,008 -0.10(-1.21%)
Aug 15, 2013 8.304 8.304 8.171 8.238 96,380 -0.09(-1.08%)
Aug 14, 2013 8.295 8.366 8.271 8.328 131,564 -0.07(-0.79%)
Aug 13, 2013 8.371 8.437 8.371 8.394 69,119 +0.00(+0.01%)
Aug 12, 2013 8.384 8.416 8.384 8.393 149,306 -0.03(-0.39%)
Aug 09, 2013 8.403 8.426 8.342 8.426 63,245 +0.01(+0.11%)
Aug 08, 2013 8.375 8.440 8.310 8.416 91,271 +0.03(+0.39%)
Aug 07, 2013 8.375 8.412 8.339 8.384 66,239 -0.02(-0.22%)
Aug 06, 2013 8.286 8.435 8.235 8.403 108,546 +0.08(+0.95%)
Aug 05, 2013 8.458 8.468 8.314 8.323 61,839 -0.11(-1.27%)
Aug 02, 2013 8.416 8.486 8.407 8.430 77,989 -0.01(-0.11%)
Aug 01, 2013 8.365 8.472 8.296 8.440 117,594 +0.08(+0.90%)
Jul 31, 2013 8.398 8.444 8.300 8.364 167,428 -0.08(-0.89%)
Jul 30, 2013 8.430 8.514 8.398 8.440 76,398 +0.01(+0.17%)
Jul 29, 2013 8.393 8.453 8.393 8.426 62,662 +0.01(+0.11%)
Jul 26, 2013 8.458 8.519 8.379 8.416 111,237 +0.00(+0.00%)
Jul 25, 2013 8.477 8.500 8.342 8.416 96,787 -0.01(-0.11%)
Jul 24, 2013 8.468 8.514 8.399 8.426 154,073 -0.07(-0.82%)
Jul 23, 2013 8.482 8.561 8.370 8.496 91,852 +0.06(+0.72%)
Jul 22, 2013 8.505 8.505 8.426 8.435 103,555 -0.03(-0.38%)
Jul 19, 2013 8.528 8.528 8.435 8.468 68,049 -0.02(-0.22%)
Jul 18, 2013 8.449 8.542 8.449 8.486 136,901 +0.01(+0.18%)
Jul 17, 2013 8.500 8.542 8.449 8.471 130,359 -0.03(-0.31%)
Jul 16, 2013 8.547 8.547 8.486 8.498 82,247 -0.06(-0.73%)
Jul 15, 2013 8.509 8.575 8.491 8.561 134,136 +0.05(+0.55%)
Jul 12, 2013 8.458 8.533 8.361 8.514 72,439 +0.04(+0.44%)
Jul 11, 2013 8.398 8.482 8.351 8.477 86,933 +0.09(+1.11%)
Jul 10, 2013 8.263 8.412 8.263 8.384 66,510 +0.08(+1.01%)
Jul 09, 2013 8.212 8.300 8.235 8.300 65,155 +0.07(+0.79%)
Jul 08, 2013 8.342 8.342 8.189 8.235 127,359 -0.01(-0.11%)
Jul 05, 2013 8.179 8.254 8.151 8.244 82,824 +0.03(+0.40%)
Jul 03, 2013 8.207 8.305 8.203 8.212 239,194 -0.19(-2.21%)
Jul 02, 2013 8.440 8.440 8.365 8.398 127,144 -0.04(-0.50%)
Jul 01, 2013 8.416 8.477 8.394 8.440 134,656 +0.02(+0.22%)
Jun 28, 2013 8.468 8.533 8.407 8.421 56,325 +0.04(+0.50%)
Jun 26, 2013 8.244 8.393 8.244 8.379 61,494 +0.10(+1.18%)
Jun 25, 2013 8.184 8.286 7.951 8.282 226,138 +0.18(+2.24%)
Jun 24, 2013 8.058 8.128 8.007 8.100 107,991 -0.01(-0.17%)
Jun 21, 2013 8.240 8.258 8.072 8.114 163,744 -0.14(-1.74%)
Jun 20, 2013 8.556 8.575 8.235 8.258 235,057 -0.34(-4.00%)
Jun 19, 2013 8.709 8.709 8.570 8.602 101,065 -0.06(-0.70%)
Jun 18, 2013 8.612 8.705 8.593 8.663 129,035 +0.05(+0.59%)
Jun 17, 2013 8.602 8.715 8.575 8.612 176,727 +0.05(+0.60%)
Jun 14, 2013 8.589 8.616 8.531 8.561 93,873 +0.00(+0.00%)
Jun 13, 2013 8.514 8.575 8.323 8.561 129,037 +0.08(+0.99%)
Jun 12, 2013 8.584 8.602 8.463 8.477 111,561 -0.10(-1.14%)
Jun 11, 2013 8.630 8.678 8.575 8.575 82,673 -0.13(-1.49%)
Jun 10, 2013 8.723 8.742 8.658 8.705 133,540 +0.05(+0.54%)
Jun 07, 2013 8.547 8.695 8.547 8.658 107,701 +0.09(+1.09%)
Jun 06, 2013 8.509 8.593 8.486 8.565 83,174 +0.09(+1.10%)
Jun 05, 2013 8.435 8.616 8.435 8.472 143,617 -0.01(-0.16%)
Jun 04, 2013 8.765 8.774 8.444 8.486 240,925 -0.17(-1.93%)
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.