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 (%)
Jun 29, 2012 8.719 8.756 8.678 8.715 78,411 +0.09(+1.04%)
Jun 28, 2012 8.533 8.626 8.485 8.626 120,456 +0.13(+1.53%)
Jun 27, 2012 8.472 8.509 8.435 8.496 91,753 +0.07(+0.88%)
Jun 26, 2012 8.416 8.454 8.365 8.421 158,701 +0.07(+0.78%)
Jun 25, 2012 8.602 8.612 8.347 8.356 305,866 -0.27(-3.18%)
Jun 22, 2012 8.575 8.635 8.537 8.630 62,066 +0.08(+0.98%)
Jun 21, 2012 8.584 8.584 8.440 8.547 189,628 +0.00(+0.05%)
Jun 20, 2012 8.598 8.649 8.505 8.542 170,863 -0.03(-0.33%)
Jun 19, 2012 8.579 8.640 8.523 8.570 137,873 +0.06(+0.71%)
Jun 18, 2012 8.514 8.592 8.500 8.509 84,000 +0.02(+0.25%)
Jun 15, 2012 8.519 8.584 8.463 8.488 91,157 -0.08(-0.90%)
Jun 14, 2012 8.589 8.649 8.528 8.565 178,495 +0.01(+0.12%)
Jun 13, 2012 8.579 8.607 8.379 8.555 139,353 +0.03(+0.32%)
Jun 12, 2012 8.496 8.543 8.496 8.528 95,802 +0.11(+1.33%)
Jun 11, 2012 8.626 8.649 8.393 8.416 127,826 -0.15(-1.79%)
Jun 08, 2012 8.500 8.570 8.491 8.570 72,675 +0.09(+1.06%)
Jun 07, 2012 8.523 8.523 8.389 8.480 107,748 +0.01(+0.09%)
Jun 06, 2012 8.347 8.528 8.347 8.472 125,751 +0.13(+1.56%)
Jun 05, 2012 8.305 8.426 8.305 8.342 150,374 +0.08(+0.96%)
Jun 04, 2012 8.370 8.435 8.258 8.263 201,654 -0.17(-2.05%)
Jun 01, 2012 8.403 8.440 8.379 8.435 128,110 -0.01(-0.17%)
May 31, 2012 8.440 8.454 8.393 8.449 100,867 +0.06(+0.72%)
May 30, 2012 8.314 8.407 8.314 8.389 144,060 +0.04(+0.50%)
May 29, 2012 8.305 8.347 8.254 8.347 110,179 +0.09(+1.07%)
May 25, 2012 8.230 8.277 8.203 8.258 102,460 +0.04(+0.45%)
May 24, 2012 8.314 8.337 8.128 8.221 248,375 -0.05(-0.56%)
May 23, 2012 8.263 8.272 8.142 8.268 172,693 +0.04(+0.51%)
May 22, 2012 8.356 8.356 8.184 8.226 284,730 -0.07(-0.90%)
May 21, 2012 8.272 8.491 8.179 8.300 151,878 +0.08(+0.96%)
May 18, 2012 8.365 8.365 8.161 8.221 159,325 -0.13(-1.56%)
May 17, 2012 8.486 8.486 8.342 8.351 103,559 -0.10(-1.16%)
May 16, 2012 8.426 8.533 8.426 8.449 116,802 +0.01(+0.17%)
May 15, 2012 8.458 8.547 8.389 8.435 105,379 +0.01(+0.17%)
May 14, 2012 8.742 8.742 8.389 8.421 261,960 -0.31(-3.52%)
May 11, 2012 8.714 8.737 8.677 8.728 62,428 -0.12(-1.37%)
May 10, 2012 8.919 8.919 8.784 8.849 69,413 +0.03(+0.32%)
May 09, 2012 8.812 8.830 8.761 8.821 100,381 +0.01(+0.16%)
May 08, 2012 8.854 8.854 8.761 8.807 63,602 -0.03(-0.37%)
May 07, 2012 8.872 8.872 8.710 8.840 165,764 +0.01(+0.16%)
May 04, 2012 8.830 8.849 8.788 8.826 75,019 +0.02(+0.26%)
May 03, 2012 8.770 8.821 8.751 8.802 69,234 +0.00(+0.00%)
May 02, 2012 8.793 8.804 8.742 8.802 82,243 +0.02(+0.26%)
May 01, 2012 8.798 8.826 8.705 8.779 115,742 +0.02(+0.27%)
Apr 30, 2012 8.812 8.812 8.672 8.756 192,076 -0.02(-0.26%)
Apr 27, 2012 8.765 8.779 8.663 8.779 126,144 +0.07(+0.75%)
Apr 26, 2012 8.719 8.742 8.561 8.714 177,013 +0.04(+0.43%)
Apr 25, 2012 8.751 8.751 8.649 8.677 99,918 +0.07(+0.76%)
Apr 24, 2012 8.677 8.728 8.586 8.612 155,800 -0.08(-0.91%)
Apr 23, 2012 8.807 8.807 8.668 8.691 141,327 -0.10(-1.11%)
Apr 20, 2012 8.835 8.844 8.672 8.788 90,310 +0.05(+0.59%)
Apr 19, 2012 9.030 9.035 8.686 8.737 105,699 +0.00(+0.00%)
Apr 18, 2012 8.672 8.737 8.630 8.737 146,654 +0.09(+1.02%)
Apr 17, 2012 8.686 8.691 8.616 8.649 73,578 +0.04(+0.49%)
Apr 16, 2012 8.677 8.677 8.602 8.607 73,555 +0.01(+0.16%)
Apr 13, 2012 8.649 8.649 8.556 8.593 112,116 -0.02(-0.27%)
Apr 12, 2012 8.593 8.635 8.542 8.616 75,249 +0.05(+0.60%)
Apr 11, 2012 8.589 8.593 8.533 8.565 98,477 +0.05(+0.60%)
Apr 10, 2012 8.751 8.761 8.514 8.514 161,777 -0.15(-1.74%)
Apr 09, 2012 8.728 8.742 8.602 8.665 126,695 -0.05(-0.62%)
Apr 05, 2012 8.737 8.737 8.649 8.719 78,864 +0.01(+0.11%)
Apr 04, 2012 8.472 8.714 8.472 8.709 356,152 +0.24(+2.86%)
Apr 03, 2012 8.370 8.589 8.207 8.468 572,032 -0.21(-2.46%)
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.