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 (%)
May 31, 2012 8.438 8.452 8.392 8.448 100,883 +0.06(+0.72%)
May 30, 2012 8.313 8.406 8.313 8.387 144,084 +0.04(+0.50%)
May 29, 2012 8.304 8.345 8.252 8.345 110,196 +0.09(+1.07%)
May 25, 2012 8.229 8.276 8.201 8.257 102,477 +0.04(+0.45%)
May 24, 2012 8.313 8.336 8.127 8.220 248,415 -0.05(-0.56%)
May 23, 2012 8.262 8.271 8.141 8.266 172,721 +0.04(+0.51%)
May 22, 2012 8.355 8.355 8.183 8.224 284,776 -0.07(-0.90%)
May 21, 2012 8.271 8.489 8.178 8.299 151,902 +0.08(+0.96%)
May 18, 2012 8.364 8.364 8.159 8.220 159,351 -0.13(-1.56%)
May 17, 2012 8.485 8.485 8.341 8.350 103,576 -0.10(-1.16%)
May 16, 2012 8.424 8.531 8.424 8.448 116,821 +0.01(+0.17%)
May 15, 2012 8.457 8.545 8.387 8.434 105,396 +0.01(+0.17%)
May 14, 2012 8.741 8.741 8.387 8.420 262,002 -0.31(-3.52%)
May 11, 2012 8.713 8.736 8.675 8.727 62,438 -0.12(-1.37%)
May 10, 2012 8.917 8.917 8.782 8.847 69,424 +0.03(+0.32%)
May 09, 2012 8.810 8.829 8.759 8.820 100,397 +0.01(+0.16%)
May 08, 2012 8.852 8.852 8.759 8.806 63,612 -0.03(-0.37%)
May 07, 2012 8.871 8.871 8.709 8.838 165,791 +0.01(+0.16%)
May 04, 2012 8.829 8.847 8.787 8.824 75,031 +0.02(+0.26%)
May 03, 2012 8.768 8.820 8.750 8.801 69,245 +0.00(+0.00%)
May 02, 2012 8.792 8.803 8.741 8.801 82,256 +0.02(+0.26%)
May 01, 2012 8.796 8.824 8.703 8.778 115,761 +0.02(+0.27%)
Apr 30, 2012 8.810 8.810 8.671 8.754 192,107 -0.02(-0.26%)
Apr 27, 2012 8.764 8.778 8.662 8.778 126,165 +0.07(+0.75%)
Apr 26, 2012 8.717 8.741 8.559 8.713 177,042 +0.04(+0.43%)
Apr 25, 2012 8.750 8.750 8.648 8.675 99,934 +0.07(+0.76%)
Apr 24, 2012 8.675 8.727 8.584 8.610 155,825 -0.08(-0.91%)
Apr 23, 2012 8.806 8.806 8.666 8.689 141,350 -0.10(-1.11%)
Apr 20, 2012 8.834 8.843 8.671 8.787 90,324 +0.05(+0.59%)
Apr 19, 2012 9.029 9.033 8.685 8.736 105,716 +0.00(+0.00%)
Apr 18, 2012 8.671 8.736 8.629 8.736 146,678 +0.09(+1.02%)
Apr 17, 2012 8.685 8.689 8.615 8.648 73,590 +0.04(+0.49%)
Apr 16, 2012 8.675 8.675 8.601 8.606 73,567 +0.01(+0.16%)
Apr 13, 2012 8.648 8.648 8.555 8.592 112,134 -0.02(-0.27%)
Apr 12, 2012 8.592 8.634 8.541 8.615 75,261 +0.05(+0.60%)
Apr 11, 2012 8.587 8.592 8.531 8.564 98,493 +0.05(+0.60%)
Apr 10, 2012 8.750 8.759 8.513 8.513 161,803 -0.15(-1.74%)
Apr 09, 2012 8.727 8.741 8.601 8.663 126,715 -0.05(-0.62%)
Apr 05, 2012 8.736 8.736 8.648 8.717 78,877 +0.01(+0.11%)
Apr 04, 2012 8.471 8.713 8.471 8.708 356,209 +0.24(+2.86%)
Apr 03, 2012 8.369 8.587 8.206 8.466 572,125 -0.21(-2.46%)
Apr 02, 2012 8.624 8.680 8.522 8.680 278,508 +0.10(+1.19%)
Mar 30, 2012 8.601 8.675 8.578 8.578 121,415 -0.05(-0.54%)
Mar 29, 2012 8.573 8.674 8.559 8.624 85,835 +0.01(+0.16%)
Mar 28, 2012 8.629 8.634 8.582 8.610 126,720 -0.00(-0.05%)
Mar 27, 2012 8.508 8.652 8.508 8.615 175,898 +0.07(+0.87%)
Mar 26, 2012 8.508 8.592 8.443 8.541 227,891 +0.00(+0.05%)
Mar 23, 2012 8.573 8.601 8.531 8.536 113,562 -0.02(-0.27%)
Mar 22, 2012 8.503 8.657 8.462 8.559 283,038 -0.07(-0.75%)
Mar 21, 2012 8.768 8.824 8.615 8.624 228,216 -0.16(-1.80%)
Mar 20, 2012 8.857 8.857 8.657 8.782 124,119 +0.02(+0.21%)
Mar 19, 2012 8.750 8.847 8.750 8.764 155,638 +0.00(+0.00%)
Mar 16, 2012 8.857 8.857 8.648 8.764 164,386 -0.10(-1.10%)
Mar 15, 2012 8.968 9.001 8.843 8.861 148,338 -0.09(-1.04%)
Mar 14, 2012 9.010 9.057 8.917 8.954 79,200 -0.07(-0.72%)
Mar 13, 2012 9.057 9.150 9.020 9.020 88,707 -0.08(-0.87%)
Mar 12, 2012 9.029 9.108 9.029 9.099 97,573 +0.07(+0.82%)
Mar 09, 2012 9.075 9.117 9.020 9.024 108,686 -0.04(-0.41%)
Mar 08, 2012 9.066 9.131 9.033 9.061 75,696 -0.04(-0.45%)
Mar 07, 2012 9.061 9.148 9.047 9.102 111,640 +0.11(+1.23%)
Mar 06, 2012 9.010 9.057 8.978 8.992 83,512 -0.01(-0.15%)
Mar 05, 2012 9.033 9.033 8.857 9.006 152,720 -0.00(-0.05%)
Mar 02, 2012 8.987 9.103 8.987 9.010 108,190 +0.03(+0.31%)
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.