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 (%)
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%)
Jan 02, 2013 8.444 8.458 8.319 8.458 137,875 +0.14(+1.68%)
Dec 31, 2012 8.230 8.323 8.230 8.319 245,113 +0.07(+0.90%)
Dec 28, 2012 8.314 8.314 8.244 8.244 205,798 -0.07(-0.89%)
Dec 27, 2012 8.235 8.319 8.198 8.319 234,160 +0.08(+0.96%)
Dec 26, 2012 8.244 8.308 8.235 8.240 122,146 +0.01(+0.12%)
Dec 24, 2012 8.258 8.296 8.217 8.230 95,699 -0.04(-0.45%)
Dec 21, 2012 8.258 8.277 8.249 8.268 160,061 -0.00(-0.06%)
Dec 20, 2012 8.300 8.310 8.272 8.272 208,362 -0.03(-0.34%)
Dec 19, 2012 8.305 8.365 8.296 8.300 251,827 -0.02(-0.28%)
Dec 18, 2012 8.272 8.347 8.268 8.323 267,868 +0.05(+0.62%)
Dec 17, 2012 8.277 8.319 8.249 8.272 253,048 -0.02(-0.28%)
Dec 14, 2012 8.268 8.351 8.254 8.296 155,245 +0.03(+0.34%)
Dec 13, 2012 8.254 8.323 8.254 8.268 220,349 -0.01(-0.11%)
Dec 12, 2012 8.305 8.328 8.263 8.277 528,991 -0.02(-0.28%)
Dec 11, 2012 8.286 8.384 8.286 8.300 244,637 +0.01(+0.17%)
Dec 10, 2012 8.282 8.319 8.276 8.286 273,390 +0.01(+0.17%)
Dec 07, 2012 8.328 8.379 8.272 8.272 228,536 -0.07(-0.78%)
Dec 06, 2012 8.300 8.416 8.300 8.337 160,676 +0.02(+0.28%)
Dec 05, 2012 8.482 8.482 8.314 8.314 206,740 -0.12(-1.46%)
Dec 04, 2012 8.435 8.472 8.272 8.437 155,611 +0.02(+0.19%)
Nov 30, 2012 8.454 8.487 8.407 8.421 178,863 +0.03(+0.37%)
Nov 29, 2012 8.296 8.398 8.286 8.390 197,140 +0.11(+1.37%)
Nov 28, 2012 8.254 8.389 8.254 8.277 214,773 -0.01(-0.17%)
Nov 27, 2012 8.272 8.342 8.240 8.291 224,110 -0.00(-0.06%)
Nov 26, 2012 8.258 8.384 8.258 8.296 168,183 +0.00(+0.06%)
Nov 23, 2012 8.263 8.342 8.244 8.291 40,438 +0.01(+0.11%)
Nov 21, 2012 8.370 8.393 8.226 8.282 107,744 -0.10(-1.22%)
Nov 20, 2012 8.375 8.416 8.240 8.384 165,056 +0.10(+1.24%)
Nov 19, 2012 8.230 8.421 8.230 8.282 129,207 +0.09(+1.14%)
Nov 16, 2012 8.091 8.342 7.975 8.189 218,411 +0.12(+1.50%)
Nov 15, 2012 8.142 8.314 7.826 8.068 322,879 -0.07(-0.91%)
Nov 14, 2012 8.379 8.379 8.142 8.142 200,985 -0.24(-2.83%)
Nov 13, 2012 8.537 8.537 8.370 8.379 312,629 -0.35(-4.00%)
Nov 12, 2012 8.635 8.909 8.630 8.728 68,155 +0.06(+0.64%)
Nov 09, 2012 8.663 8.700 8.607 8.672 93,787 -0.07(-0.80%)
Nov 08, 2012 8.756 8.765 8.649 8.742 144,725 +0.03(+0.37%)
Nov 07, 2012 8.700 8.765 8.672 8.709 135,706 -0.06(-0.69%)
Nov 06, 2012 8.825 8.825 8.765 8.770 62,447 -0.06(-0.73%)
Nov 05, 2012 8.909 8.909 8.816 8.834 88,860 -0.08(-0.84%)
Nov 02, 2012 8.900 8.914 8.878 8.909 39,643 +0.00(+0.00%)
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.