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 )

22.36 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Sep 27, 2013 8.328 8.399 8.262 8.318 114,737 -0.01(-0.11%)
Sep 26, 2013 8.371 8.423 8.304 8.328 114,454 -0.08(-0.90%)
Sep 25, 2013 8.413 8.418 8.380 8.404 99,793 +0.00(+0.06%)
Sep 24, 2013 8.418 8.423 8.361 8.399 138,152 -0.01(-0.11%)
Sep 23, 2013 8.423 8.423 8.323 8.409 114,269 +0.02(+0.23%)
Sep 20, 2013 8.399 8.399 8.370 8.390 63,033 +0.01(+0.17%)
Sep 19, 2013 8.394 8.423 8.323 8.375 160,361 +0.02(+0.28%)
Sep 18, 2013 8.318 8.417 8.176 8.352 74,271 +0.07(+0.86%)
Sep 17, 2013 8.214 8.318 8.200 8.281 78,475 +0.04(+0.46%)
Sep 16, 2013 8.247 8.276 8.176 8.243 131,764 -0.00(-0.06%)
Sep 13, 2013 8.124 8.285 8.119 8.247 85,514 +0.09(+1.05%)
Sep 12, 2013 8.171 8.237 8.133 8.162 59,621 -0.04(-0.50%)
Sep 11, 2013 8.157 8.233 8.148 8.203 129,983 +0.00(+0.03%)
Sep 10, 2013 8.219 8.281 8.133 8.200 91,796 -0.04(-0.46%)
Sep 09, 2013 8.257 8.371 8.129 8.238 85,362 -0.06(-0.69%)
Sep 06, 2013 8.181 8.299 8.124 8.295 64,539 +0.08(+0.92%)
Sep 05, 2013 8.162 8.219 8.043 8.219 128,384 +0.07(+0.87%)
Sep 04, 2013 8.005 8.148 8.005 8.148 85,820 +0.09(+1.06%)
Sep 03, 2013 8.176 8.176 8.039 8.062 96,609 -0.10(-1.22%)
Aug 30, 2013 8.148 8.176 8.072 8.162 159,967 +0.05(+0.58%)
Aug 29, 2013 7.977 8.114 7.967 8.114 145,304 +0.09(+1.14%)
Aug 28, 2013 8.001 8.062 7.981 8.023 87,341 +0.03(+0.34%)
Aug 27, 2013 8.034 8.076 7.996 7.996 127,952 -0.02(-0.30%)
Aug 26, 2013 8.081 8.114 8.020 8.020 108,724 -0.07(-0.88%)
Aug 23, 2013 8.039 8.129 8.005 8.091 130,831 +0.02(+0.26%)
Aug 22, 2013 8.043 8.157 7.996 8.069 74,925 +0.04(+0.50%)
Aug 21, 2013 8.091 8.174 8.001 8.029 80,376 -0.14(-1.69%)
Aug 20, 2013 7.948 8.190 7.944 8.167 172,080 +0.14(+1.77%)
Aug 19, 2013 8.057 8.088 7.991 8.024 176,723 -0.11(-1.40%)
Aug 16, 2013 8.162 8.276 8.129 8.138 125,008 -0.10(-1.21%)
Aug 15, 2013 8.304 8.304 8.171 8.238 96,380 -0.09(-1.08%)
Aug 14, 2013 8.295 8.366 8.271 8.328 131,564 -0.07(-0.79%)
Aug 13, 2013 8.371 8.437 8.371 8.394 69,119 +0.00(+0.01%)
Aug 12, 2013 8.384 8.416 8.384 8.393 149,306 -0.03(-0.39%)
Aug 09, 2013 8.403 8.426 8.342 8.426 63,245 +0.01(+0.11%)
Aug 08, 2013 8.375 8.440 8.310 8.416 91,271 +0.03(+0.39%)
Aug 07, 2013 8.375 8.412 8.339 8.384 66,239 -0.02(-0.22%)
Aug 06, 2013 8.286 8.435 8.235 8.403 108,546 +0.08(+0.95%)
Aug 05, 2013 8.458 8.468 8.314 8.323 61,839 -0.11(-1.27%)
Aug 02, 2013 8.416 8.486 8.407 8.430 77,989 -0.01(-0.11%)
Aug 01, 2013 8.365 8.472 8.296 8.440 117,594 +0.08(+0.90%)
Jul 31, 2013 8.398 8.444 8.300 8.364 167,428 -0.08(-0.89%)
Jul 30, 2013 8.430 8.514 8.398 8.440 76,398 +0.01(+0.17%)
Jul 29, 2013 8.393 8.453 8.393 8.426 62,662 +0.01(+0.11%)
Jul 26, 2013 8.458 8.519 8.379 8.416 111,237 +0.00(+0.00%)
Jul 25, 2013 8.477 8.500 8.342 8.416 96,787 -0.01(-0.11%)
Jul 24, 2013 8.468 8.514 8.399 8.426 154,073 -0.07(-0.82%)
Jul 23, 2013 8.482 8.561 8.370 8.496 91,852 +0.06(+0.72%)
Jul 22, 2013 8.505 8.505 8.426 8.435 103,555 -0.03(-0.38%)
Jul 19, 2013 8.528 8.528 8.435 8.468 68,049 -0.02(-0.22%)
Jul 18, 2013 8.449 8.542 8.449 8.486 136,901 +0.01(+0.18%)
Jul 17, 2013 8.500 8.542 8.449 8.471 130,359 -0.03(-0.31%)
Jul 16, 2013 8.547 8.547 8.486 8.498 82,247 -0.06(-0.73%)
Jul 15, 2013 8.509 8.575 8.491 8.561 134,136 +0.05(+0.55%)
Jul 12, 2013 8.458 8.533 8.361 8.514 72,439 +0.04(+0.44%)
Jul 11, 2013 8.398 8.482 8.351 8.477 86,933 +0.09(+1.11%)
Jul 10, 2013 8.263 8.412 8.263 8.384 66,510 +0.08(+1.01%)
Jul 09, 2013 8.212 8.300 8.235 8.300 65,155 +0.07(+0.79%)
Jul 08, 2013 8.342 8.342 8.189 8.235 127,359 -0.01(-0.11%)
Jul 05, 2013 8.179 8.254 8.151 8.244 82,824 +0.03(+0.40%)
Jul 03, 2013 8.207 8.305 8.203 8.212 239,194 -0.19(-2.21%)
Jul 02, 2013 8.440 8.440 8.365 8.398 127,144 -0.04(-0.50%)
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.