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 )

21.67 +0.12 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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, 2012 8.858 8.858 8.718 8.802 191,067 -0.02(-0.26%)
Apr 27, 2012 8.812 8.826 8.709 8.826 125,481 +0.07(+0.75%)
Apr 26, 2012 8.765 8.788 8.606 8.760 176,083 +0.04(+0.43%)
Apr 25, 2012 8.797 8.797 8.695 8.723 99,393 +0.07(+0.76%)
Apr 24, 2012 8.723 8.774 8.631 8.657 154,982 -0.08(-0.91%)
Apr 23, 2012 8.854 8.854 8.713 8.737 140,585 -0.10(-1.11%)
Apr 20, 2012 8.882 8.891 8.718 8.835 89,835 +0.05(+0.59%)
Apr 19, 2012 9.078 9.083 8.732 8.783 105,144 +0.00(+0.00%)
Apr 18, 2012 8.718 8.783 8.676 8.783 145,883 +0.09(+1.02%)
Apr 17, 2012 8.732 8.737 8.662 8.695 73,192 +0.04(+0.49%)
Apr 16, 2012 8.723 8.723 8.648 8.653 73,168 +0.01(+0.16%)
Apr 13, 2012 8.695 8.695 8.601 8.639 111,527 -0.02(-0.27%)
Apr 12, 2012 8.638 8.681 8.587 8.662 74,854 +0.05(+0.60%)
Apr 11, 2012 8.634 8.639 8.578 8.611 97,960 +0.05(+0.60%)
Apr 10, 2012 8.797 8.807 8.559 8.559 160,927 -0.15(-1.74%)
Apr 09, 2012 8.774 8.788 8.648 8.711 126,029 -0.05(-0.62%)
Apr 05, 2012 8.783 8.783 8.695 8.765 78,450 +0.01(+0.11%)
Apr 04, 2012 8.517 8.760 8.517 8.755 354,281 +0.24(+2.86%)
Apr 03, 2012 8.414 8.634 8.251 8.512 569,027 -0.22(-2.46%)
Apr 02, 2012 8.671 8.727 8.568 8.727 277,000 +0.10(+1.19%)
Mar 30, 2012 8.648 8.723 8.625 8.625 120,758 -0.05(-0.54%)
Mar 29, 2012 8.620 8.721 8.606 8.671 85,371 +0.01(+0.16%)
Mar 28, 2012 8.676 8.681 8.629 8.657 126,033 -0.00(-0.05%)
Mar 27, 2012 8.554 8.699 8.554 8.662 174,945 +0.07(+0.87%)
Mar 26, 2012 8.554 8.639 8.489 8.587 226,657 +0.00(+0.05%)
Mar 23, 2012 8.620 8.648 8.578 8.582 112,948 -0.02(-0.27%)
Mar 22, 2012 8.550 8.704 8.508 8.606 281,505 -0.07(-0.75%)
Mar 21, 2012 8.816 8.872 8.662 8.671 226,980 -0.16(-1.80%)
Mar 20, 2012 8.905 8.905 8.704 8.830 123,447 +0.02(+0.21%)
Mar 19, 2012 8.797 8.896 8.797 8.812 154,796 +0.00(+0.00%)
Mar 16, 2012 8.905 8.905 8.695 8.812 163,496 -0.10(-1.10%)
Mar 15, 2012 9.017 9.050 8.891 8.910 147,535 -0.09(-1.04%)
Mar 14, 2012 9.059 9.106 8.966 9.003 78,771 -0.07(-0.72%)
Mar 13, 2012 9.106 9.199 9.069 9.069 88,226 -0.08(-0.87%)
Mar 12, 2012 9.078 9.157 9.078 9.148 97,044 +0.07(+0.82%)
Mar 09, 2012 9.125 9.167 9.069 9.073 108,098 -0.04(-0.41%)
Mar 08, 2012 9.115 9.181 9.083 9.111 75,286 -0.04(-0.45%)
Mar 07, 2012 9.111 9.198 9.096 9.152 111,035 +0.11(+1.23%)
Mar 06, 2012 9.059 9.106 9.027 9.041 83,060 -0.01(-0.15%)
Mar 05, 2012 9.083 9.083 8.905 9.055 151,893 -0.00(-0.05%)
Mar 02, 2012 9.036 9.153 9.036 9.059 107,604 +0.03(+0.31%)
Mar 01, 2012 9.045 9.083 8.998 9.031 108,598 +0.02(+0.21%)
Feb 29, 2012 9.069 9.069 8.952 9.013 140,240 +0.01(+0.10%)
Feb 28, 2012 9.069 9.069 8.942 9.003 112,466 +0.01(+0.15%)
Feb 27, 2012 9.008 9.036 8.952 8.989 200,864 -0.01(-0.10%)
Feb 24, 2012 8.994 9.030 8.963 8.998 98,155 +0.07(+0.73%)
Feb 23, 2012 8.928 9.017 8.928 8.933 119,006 +0.00(+0.05%)
Feb 22, 2012 9.003 9.022 8.928 8.928 93,053 -0.06(-0.62%)
Feb 21, 2012 9.148 9.148 8.978 8.984 93,583 -0.10(-1.08%)
Feb 17, 2012 9.129 9.143 9.055 9.083 67,480 -0.04(-0.49%)
Feb 16, 2012 9.097 9.237 9.097 9.127 72,798 -0.02(-0.23%)
Feb 15, 2012 9.209 9.228 9.139 9.148 56,816 +0.05(+0.57%)
Feb 14, 2012 9.176 9.209 9.059 9.097 88,235 -0.10(-1.07%)
Feb 13, 2012 9.185 9.321 9.175 9.195 129,505 -0.11(-1.16%)
Feb 10, 2012 9.218 9.344 9.218 9.302 71,761 +0.05(+0.56%)
Feb 09, 2012 9.270 9.344 9.218 9.251 107,067 +0.02(+0.20%)
Feb 08, 2012 9.242 9.335 9.225 9.232 133,134 -0.07(-0.75%)
Feb 07, 2012 9.326 9.344 9.209 9.302 96,060 -0.01(-0.10%)
Feb 06, 2012 9.299 9.344 9.298 9.312 34,910 -0.01(-0.11%)
Feb 03, 2012 9.256 9.344 9.214 9.322 119,742 +0.02(+0.21%)
Feb 02, 2012 9.209 9.302 9.209 9.302 64,389 +0.12(+1.27%)
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.