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: 6:30 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 (%)
Mar 28, 2013 9.114 9.114 9.030 9.105 111,903 +0.06(+0.62%)
Mar 27, 2013 8.988 9.063 8.956 9.049 124,370 +0.11(+1.20%)
Mar 26, 2013 8.970 8.974 8.905 8.942 93,847 +0.03(+0.31%)
Mar 25, 2013 8.974 8.974 8.905 8.914 95,624 -0.03(-0.36%)
Mar 22, 2013 9.030 9.040 8.928 8.947 104,488 -0.07(-0.72%)
Mar 21, 2013 9.081 9.081 8.979 9.012 109,032 -0.04(-0.46%)
Mar 20, 2013 9.007 9.067 8.928 9.053 37,103 +0.12(+1.35%)
Mar 19, 2013 8.886 8.971 8.886 8.933 73,602 +0.02(+0.26%)
Mar 18, 2013 9.002 9.026 8.881 8.909 73,165 -0.11(-1.24%)
Mar 15, 2013 9.016 9.058 8.938 9.021 74,748 +0.06(+0.62%)
Mar 14, 2013 9.137 9.137 8.942 8.965 160,906 -0.12(-1.28%)
Mar 13, 2013 9.021 9.116 9.016 9.081 131,890 +0.02(+0.21%)
Mar 12, 2013 9.086 9.114 9.026 9.063 109,843 +0.02(+0.26%)
Mar 11, 2013 9.063 9.114 8.998 9.040 70,211 +0.02(+0.21%)
Mar 08, 2013 9.109 9.109 8.993 9.021 94,899 +0.02(+0.26%)
Mar 07, 2013 9.058 9.095 8.979 8.998 115,901 -0.03(-0.31%)
Mar 06, 2013 9.035 9.091 8.979 9.026 113,807 -0.04(-0.41%)
Mar 05, 2013 8.988 9.142 8.975 9.063 198,061 +0.06(+0.67%)
Mar 04, 2013 8.881 9.044 8.872 9.002 117,219 +0.13(+1.41%)
Mar 01, 2013 8.923 8.956 8.835 8.877 93,267 -0.06(-0.64%)
Feb 28, 2013 8.975 8.984 8.914 8.934 113,045 -0.00(-0.04%)
Feb 27, 2013 8.835 8.984 8.830 8.937 182,889 +0.13(+1.48%)
Feb 26, 2013 8.802 8.816 8.765 8.807 107,196 +0.01(+0.16%)
Feb 22, 2013 8.812 8.863 8.793 8.793 91,970 -0.01(-0.11%)
Feb 21, 2013 8.951 8.951 8.788 8.802 109,972 -0.13(-1.41%)
Feb 20, 2013 8.970 9.003 8.891 8.928 136,585 -0.08(-0.88%)
Feb 19, 2013 8.984 9.007 8.956 9.007 141,252 +0.08(+0.89%)
Feb 15, 2013 8.928 8.988 8.905 8.928 117,994 +0.03(+0.31%)
Feb 14, 2013 9.026 9.026 8.872 8.900 140,017 -0.07(-0.73%)
Feb 13, 2013 8.993 8.993 8.928 8.965 120,946 -0.16(-1.78%)
Feb 12, 2013 9.091 9.128 9.067 9.128 125,080 +0.06(+0.62%)
Feb 11, 2013 9.123 9.184 9.067 9.072 151,222 -0.01(-0.10%)
Feb 08, 2013 9.105 9.114 9.070 9.081 103,228 +0.03(+0.36%)
Feb 07, 2013 9.128 9.128 9.035 9.049 139,499 -0.04(-0.41%)
Feb 06, 2013 9.072 9.086 9.053 9.086 125,327 +0.06(+0.67%)
Feb 04, 2013 9.040 9.053 8.974 9.026 213,994 +0.03(+0.36%)
Feb 01, 2013 9.021 9.058 8.974 8.993 168,446 +0.04(+0.42%)
Jan 31, 2013 8.998 8.998 8.933 8.956 232,145 +0.00(+0.00%)
Jan 30, 2013 9.007 9.007 8.951 8.956 146,873 -0.01(-0.16%)
Jan 29, 2013 8.928 8.993 8.900 8.970 116,318 +0.03(+0.36%)
Jan 28, 2013 8.961 8.961 8.895 8.937 81,985 +0.00(+0.00%)
Jan 25, 2013 8.919 8.951 8.812 8.937 159,026 +0.02(+0.21%)
Jan 24, 2013 8.849 8.942 8.840 8.919 232,411 +0.08(+0.89%)
Jan 23, 2013 8.802 8.840 8.784 8.840 175,598 +0.04(+0.42%)
Jan 22, 2013 8.691 8.816 8.686 8.802 327,633 +0.14(+1.61%)
Jan 18, 2013 8.691 8.705 8.616 8.663 305,306 +0.00(+0.00%)
Jan 17, 2013 8.649 8.677 8.609 8.663 130,353 +0.07(+0.81%)
Jan 16, 2013 8.668 8.677 8.584 8.593 135,977 -0.05(-0.54%)
Jan 15, 2013 8.640 8.682 8.634 8.640 118,622 +0.02(+0.27%)
Jan 14, 2013 8.691 8.695 8.616 8.616 184,022 -0.04(-0.48%)
Jan 11, 2013 8.672 8.700 8.635 8.658 104,426 +0.02(+0.22%)
Jan 10, 2013 8.621 8.695 8.602 8.640 122,757 +0.10(+1.14%)
Jan 09, 2013 8.747 8.747 8.528 8.542 619,697 -0.16(-1.82%)
Jan 08, 2013 8.705 8.705 8.630 8.700 109,353 +0.02(+0.27%)
Jan 07, 2013 8.691 8.691 8.602 8.677 188,745 +0.10(+1.14%)
Jan 04, 2013 8.579 8.635 8.575 8.579 161,585 +0.06(+0.65%)
Jan 03, 2013 8.496 8.547 8.472 8.523 156,278 +0.07(+0.77%)
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.