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: 4:00 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 (%)
Nov 29, 2013 8.562 8.620 8.484 8.499 53,870 +0.03(+0.40%)
Nov 27, 2013 8.445 8.484 8.441 8.465 72,616 +0.03(+0.34%)
Nov 26, 2013 8.489 8.494 8.392 8.436 118,388 -0.09(-1.08%)
Nov 25, 2013 8.494 8.571 8.474 8.528 128,897 +0.01(+0.11%)
Nov 22, 2013 8.508 8.571 8.489 8.518 61,174 +0.00(+0.00%)
Nov 21, 2013 8.595 8.595 8.503 8.518 122,388 -0.02(-0.28%)
Nov 20, 2013 8.615 8.639 8.503 8.542 122,652 -0.03(-0.34%)
Nov 19, 2013 8.629 8.629 8.508 8.571 153,089 -0.03(-0.34%)
Nov 18, 2013 8.654 8.654 8.557 8.600 119,241 -0.03(-0.34%)
Nov 15, 2013 8.721 8.721 8.571 8.629 114,206 +0.04(+0.51%)
Nov 14, 2013 8.712 8.712 8.537 8.586 141,095 +0.02(+0.24%)
Nov 12, 2013 8.589 8.589 8.532 8.565 75,034 -0.04(-0.44%)
Nov 11, 2013 8.636 8.636 8.560 8.603 73,083 +0.01(+0.17%)
Nov 08, 2013 8.617 8.632 8.575 8.589 103,648 -0.03(-0.33%)
Nov 07, 2013 8.769 8.769 8.589 8.617 97,945 -0.07(-0.82%)
Nov 06, 2013 8.622 8.689 8.622 8.689 81,158 +0.04(+0.49%)
Nov 05, 2013 8.670 8.670 8.632 8.646 59,808 -0.03(-0.33%)
Nov 04, 2013 8.717 8.717 8.646 8.674 81,131 +0.00(+0.00%)
Nov 01, 2013 8.765 8.765 8.655 8.674 68,402 -0.04(-0.44%)
Oct 31, 2013 8.674 8.727 8.617 8.712 184,983 +0.07(+0.77%)
Oct 30, 2013 8.674 8.689 8.622 8.646 112,016 -0.04(-0.49%)
Oct 29, 2013 8.693 8.693 8.660 8.689 55,901 +0.00(+0.00%)
Oct 28, 2013 8.693 8.721 8.660 8.689 71,974 -0.02(-0.22%)
Oct 25, 2013 8.651 8.708 8.651 8.708 55,644 +0.04(+0.44%)
Oct 24, 2013 8.660 8.674 8.628 8.670 73,746 +0.01(+0.16%)
Oct 23, 2013 8.693 8.693 8.617 8.655 110,200 -0.04(-0.44%)
Oct 22, 2013 8.632 8.693 8.603 8.693 133,343 +0.12(+1.38%)
Oct 21, 2013 8.518 8.575 8.518 8.575 84,254 +0.05(+0.61%)
Oct 18, 2013 8.537 8.537 8.483 8.523 99,328 +0.03(+0.34%)
Oct 17, 2013 8.390 8.494 8.366 8.494 79,011 +0.12(+1.42%)
Oct 16, 2013 8.337 8.394 8.309 8.375 89,063 +0.03(+0.40%)
Oct 15, 2013 8.352 8.352 8.263 8.342 144,037 -0.00(-0.06%)
Oct 14, 2013 8.380 8.380 8.309 8.347 120,951 -0.05(-0.62%)
Oct 11, 2013 8.375 8.399 8.342 8.399 102,040 +0.05(+0.62%)
Oct 10, 2013 8.271 8.347 8.262 8.347 119,769 +0.08(+0.98%)
Oct 09, 2013 8.257 8.280 8.187 8.266 143,778 -0.02(-0.23%)
Oct 08, 2013 8.252 8.285 8.247 8.285 136,002 -0.01(-0.11%)
Oct 07, 2013 8.342 8.342 8.233 8.295 85,518 -0.06(-0.68%)
Oct 04, 2013 8.281 8.352 8.224 8.352 65,861 +0.09(+1.09%)
Oct 03, 2013 8.219 8.347 8.219 8.262 132,196 -0.00(-0.06%)
Oct 02, 2013 8.152 8.285 8.143 8.266 175,216 -0.01(-0.17%)
Oct 01, 2013 8.318 8.352 8.219 8.281 211,677 -0.04(-0.46%)
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%)
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.