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 (%)
Sep 30, 2015 8.997 9.024 8.803 8.974 208,716 +0.01(+0.12%)
Sep 29, 2015 9.107 9.140 8.903 8.963 186,302 -0.19(-2.11%)
Sep 28, 2015 9.322 9.322 9.085 9.157 88,751 -0.22(-2.30%)
Sep 25, 2015 9.388 9.388 9.261 9.372 110,853 +0.00(+0.00%)
Sep 24, 2015 9.306 9.372 9.190 9.372 170,059 +0.05(+0.53%)
Sep 23, 2015 9.306 9.366 9.300 9.322 105,957 -0.02(-0.24%)
Sep 22, 2015 9.206 9.372 9.206 9.344 122,863 -0.07(-0.76%)
Sep 21, 2015 9.422 9.422 9.361 9.416 51,583 +0.02(+0.23%)
Sep 18, 2015 9.245 9.394 9.245 9.394 80,518 +0.12(+1.25%)
Sep 17, 2015 9.278 9.438 9.256 9.278 118,174 -0.03(-0.36%)
Sep 16, 2015 9.289 9.344 9.256 9.311 50,027 +0.04(+0.48%)
Sep 15, 2015 9.234 9.328 9.201 9.267 53,578 +0.06(+0.60%)
Sep 14, 2015 9.284 9.297 9.201 9.212 81,755 -0.10(-1.07%)
Sep 11, 2015 9.383 9.383 9.278 9.311 88,396 -0.08(-0.82%)
Sep 10, 2015 9.454 9.454 9.371 9.388 67,114 -0.07(-0.70%)
Sep 09, 2015 9.558 9.558 9.443 9.454 75,657 -0.05(-0.52%)
Sep 08, 2015 9.530 9.530 9.437 9.503 56,853 +0.08(+0.80%)
Sep 04, 2015 9.399 9.428 9.428 9.428 40,325 -0.06(-0.68%)
Sep 03, 2015 9.459 9.530 9.448 9.492 49,020 +0.02(+0.17%)
Sep 02, 2015 9.525 9.574 9.399 9.476 72,274 +0.01(+0.06%)
Sep 01, 2015 9.503 9.530 9.459 9.470 75,233 -0.11(-1.14%)
Aug 31, 2015 9.645 9.645 9.503 9.580 67,104 -0.04(-0.46%)
Aug 28, 2015 9.563 9.689 9.558 9.624 70,681 +0.02(+0.17%)
Aug 27, 2015 9.514 9.733 9.487 9.607 128,232 +0.09(+0.98%)
Aug 26, 2015 9.503 9.624 9.385 9.514 110,640 +0.05(+0.52%)
Aug 25, 2015 9.640 9.650 9.454 9.465 125,608 +0.04(+0.41%)
Aug 24, 2015 9.640 9.717 9.404 9.426 283,865 -0.38(-3.91%)
Aug 21, 2015 9.952 9.952 9.810 9.810 101,573 -0.15(-1.48%)
Aug 20, 2015 9.958 9.996 9.919 9.957 41,252 -0.04(-0.44%)
Aug 19, 2015 10.06 10.06 9.952 10.00 52,372 -0.03(-0.33%)
Aug 18, 2015 9.991 10.07 9.991 10.03 83,711 +0.00(+0.00%)
Aug 17, 2015 9.996 10.05 9.987 10.03 43,371 +0.04(+0.38%)
Aug 14, 2015 9.980 10.01 9.947 9.996 68,276 +0.02(+0.22%)
Aug 13, 2015 10.00 10.00 9.941 9.974 61,147 -0.05(-0.47%)
Aug 12, 2015 9.909 10.02 9.898 10.02 61,223 +0.09(+0.87%)
Aug 11, 2015 9.881 9.935 9.859 9.935 59,990 +0.03(+0.28%)
Aug 10, 2015 9.886 9.930 9.865 9.908 86,252 +0.01(+0.05%)
Aug 07, 2015 9.821 9.924 9.783 9.903 49,900 +0.03(+0.28%)
Aug 06, 2015 9.914 9.914 9.805 9.875 62,707 -0.06(-0.60%)
Aug 05, 2015 10.00 10.06 9.908 9.935 111,569 -0.07(-0.65%)
Aug 04, 2015 10.02 10.07 9.990 10.00 85,065 -0.08(-0.81%)
Aug 03, 2015 10.03 10.08 10.01 10.08 86,325 -0.21(-2.01%)
Jul 31, 2015 10.08 10.29 10.02 10.29 72,861 +0.24(+2.38%)
Jul 30, 2015 9.973 10.05 9.946 10.05 58,116 +0.06(+0.60%)
Jul 29, 2015 9.892 9.990 9.892 9.990 47,132 +0.02(+0.16%)
Jul 28, 2015 9.837 9.973 9.832 9.973 48,563 +0.11(+1.10%)
Jul 27, 2015 9.799 9.919 9.772 9.865 77,905 +0.02(+0.22%)
Jul 24, 2015 9.826 9.843 9.772 9.843 101,187 -0.01(-0.06%)
Jul 23, 2015 9.935 9.935 9.805 9.848 113,140 -0.07(-0.71%)
Jul 22, 2015 9.941 9.941 9.881 9.919 64,746 -0.02(-0.22%)
Jul 21, 2015 9.995 9.995 9.908 9.941 52,560 -0.05(-0.49%)
Jul 20, 2015 10.10 10.10 9.973 9.990 80,315 -0.13(-1.29%)
Jul 17, 2015 10.14 10.17 10.08 10.12 115,338 -0.03(-0.32%)
Jul 16, 2015 10.13 10.19 10.13 10.15 51,301 +0.01(+0.05%)
Jul 15, 2015 10.13 10.17 10.12 10.15 75,385 -0.01(-0.11%)
Jul 14, 2015 10.13 10.16 10.10 10.16 77,552 +0.04(+0.43%)
Jul 13, 2015 10.14 10.17 10.09 10.12 61,922 -0.00(-0.05%)
Jul 10, 2015 10.02 10.12 9.990 10.12 85,391 +0.12(+1.24%)
Jul 09, 2015 10.04 10.09 9.986 9.996 72,577 +0.01(+0.05%)
Jul 08, 2015 9.925 10.02 9.925 9.990 91,733 -0.03(-0.32%)
Jul 07, 2015 9.985 10.04 9.911 10.02 137,562 -0.02(-0.16%)
Jul 06, 2015 9.893 10.04 9.877 10.04 90,307 +0.14(+1.42%)
Jul 02, 2015 9.801 9.898 9.898 9.898 105,013 +0.06(+0.66%)
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.