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 (%)
Apr 30, 2013 9.226 9.230 9.160 9.207 129,787 +0.05(+0.51%)
Apr 29, 2013 9.226 9.263 9.151 9.160 96,297 +0.02(+0.20%)
Apr 26, 2013 9.146 9.184 9.128 9.142 59,404 +0.01(+0.15%)
Apr 25, 2013 9.216 9.230 9.114 9.128 210,394 -0.02(-0.25%)
Apr 24, 2013 9.156 9.207 9.123 9.151 77,705 +0.05(+0.56%)
Apr 23, 2013 9.142 9.207 9.049 9.100 194,039 -0.02(-0.21%)
Apr 22, 2013 9.156 9.230 9.119 9.119 111,127 +0.01(+0.06%)
Apr 19, 2013 9.067 9.114 9.066 9.114 79,664 +0.08(+0.93%)
Apr 18, 2013 9.119 9.119 9.007 9.030 86,075 -0.08(-0.87%)
Apr 17, 2013 9.081 9.119 9.004 9.109 116,101 +0.05(+0.56%)
Apr 16, 2013 9.030 9.067 8.984 9.058 77,067 +0.07(+0.75%)
Apr 15, 2013 9.160 9.160 8.974 8.990 146,536 -0.16(-1.71%)
Apr 12, 2013 9.170 9.188 9.044 9.146 172,099 -0.02(-0.25%)
Apr 11, 2013 9.109 9.226 9.109 9.169 101,628 +0.03(+0.30%)
Apr 10, 2013 9.239 9.239 9.128 9.142 112,587 -0.02(-0.20%)
Apr 09, 2013 9.067 9.277 9.030 9.160 260,255 +0.10(+1.08%)
Apr 08, 2013 9.067 9.114 8.979 9.063 107,806 +0.07(+0.83%)
Apr 05, 2013 8.984 9.095 8.965 8.988 129,796 +0.00(+0.00%)
Apr 04, 2013 9.044 9.053 8.952 8.988 122,417 +0.01(+0.16%)
Apr 03, 2013 9.123 9.123 8.974 8.974 108,398 -0.13(-1.48%)
Apr 02, 2013 9.109 9.119 9.045 9.109 89,080 +0.08(+0.93%)
Apr 01, 2013 9.058 9.103 8.984 9.026 51,623 -0.08(-0.87%)
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%)
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.