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 )

21.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 29, 2016 10.54 10.60 10.51 10.56 79,065 +0.05(+0.50%)
Apr 28, 2016 10.50 10.59 10.47 10.50 41,206 -0.05(-0.44%)
Apr 27, 2016 10.46 10.58 10.43 10.55 60,358 +0.13(+1.23%)
Apr 26, 2016 10.42 10.49 10.37 10.42 41,801 +0.00(+0.00%)
Apr 25, 2016 10.37 10.46 10.34 10.42 55,456 +0.05(+0.45%)
Apr 22, 2016 10.39 10.41 10.32 10.38 62,480 +0.04(+0.39%)
Apr 21, 2016 10.43 10.45 10.29 10.34 90,864 -0.11(-1.01%)
Apr 20, 2016 10.62 10.63 10.42 10.44 163,937 -0.15(-1.43%)
Apr 19, 2016 10.47 10.63 10.45 10.59 94,043 +0.16(+1.51%)
Apr 18, 2016 10.41 10.48 10.36 10.43 100,913 +0.03(+0.28%)
Apr 15, 2016 10.34 10.43 10.31 10.41 54,717 +0.11(+1.08%)
Apr 14, 2016 10.39 10.41 10.29 10.29 75,881 -0.06(-0.56%)
Apr 13, 2016 10.43 10.46 10.35 10.35 84,536 -0.03(-0.28%)
Apr 12, 2016 10.35 10.45 10.30 10.38 108,462 +0.12(+1.13%)
Apr 11, 2016 10.28 10.47 10.27 10.27 116,886 +0.01(+0.11%)
Apr 08, 2016 10.36 10.49 10.25 10.25 86,845 +0.00(+0.00%)
Apr 07, 2016 10.36 10.39 10.25 10.25 95,449 -0.09(-0.84%)
Apr 06, 2016 10.44 10.48 10.34 10.34 95,563 -0.03(-0.28%)
Apr 05, 2016 10.57 10.69 10.37 10.37 69,282 -0.20(-1.92%)
Apr 04, 2016 10.64 10.64 10.50 10.57 95,231 +0.06(+0.61%)
Apr 01, 2016 10.64 10.70 10.51 10.51 70,355 -0.22(-2.05%)
Mar 31, 2016 10.71 10.77 10.68 10.73 120,632 -0.04(-0.38%)
Mar 30, 2016 10.60 10.83 10.56 10.77 165,525 +0.24(+2.31%)
Mar 29, 2016 10.39 10.53 10.39 10.53 66,200 +0.13(+1.23%)
Mar 28, 2016 10.43 10.43 10.37 10.40 56,244 -0.03(-0.28%)
Mar 24, 2016 10.40 10.43 10.43 10.43 50,059 -0.02(-0.22%)
Mar 23, 2016 10.40 10.48 10.39 10.45 43,986 +0.07(+0.67%)
Mar 22, 2016 10.48 10.48 10.37 10.38 59,321 -0.06(-0.61%)
Mar 21, 2016 10.46 10.48 10.44 10.45 55,997 -0.03(-0.33%)
Mar 18, 2016 10.47 10.51 10.47 10.48 75,176 -0.01(-0.06%)
Mar 17, 2016 10.42 10.52 10.41 10.49 73,773 +0.07(+0.67%)
Mar 16, 2016 10.39 10.42 10.36 10.42 76,922 +0.01(+0.05%)
Mar 15, 2016 10.42 10.42 10.34 10.41 39,445 -0.02(-0.22%)
Mar 14, 2016 10.35 10.46 10.31 10.43 53,967 +0.15(+1.46%)
Mar 11, 2016 10.38 10.38 10.27 10.28 50,010 +0.02(+0.23%)
Mar 10, 2016 10.26 10.35 10.22 10.26 150,545 +0.04(+0.39%)
Mar 09, 2016 10.28 10.28 10.19 10.22 56,767 -0.02(-0.22%)
Mar 08, 2016 10.11 10.25 10.11 10.24 57,693 +0.05(+0.51%)
Mar 07, 2016 10.18 10.25 10.16 10.19 68,721 +0.01(+0.11%)
Mar 04, 2016 10.12 10.24 10.07 10.18 124,209 +0.09(+0.86%)
Mar 03, 2016 10.06 10.13 10.05 10.09 135,285 -0.01(-0.06%)
Mar 02, 2016 9.971 10.10 9.937 10.10 98,878 +0.07(+0.75%)
Mar 01, 2016 9.994 10.14 9.920 10.02 70,461 +0.03(+0.29%)
Feb 29, 2016 10.03 10.06 9.897 9.994 61,957 -0.02(-0.17%)
Feb 26, 2016 10.02 10.09 9.931 10.01 69,018 +0.02(+0.17%)
Feb 25, 2016 9.897 9.994 9.822 9.994 62,782 +0.13(+1.34%)
Feb 24, 2016 9.810 9.891 9.776 9.862 92,660 -0.12(-1.15%)
Feb 23, 2016 9.839 9.977 9.828 9.977 62,972 +0.14(+1.46%)
Feb 22, 2016 9.810 9.891 9.799 9.833 76,338 +0.02(+0.23%)
Feb 19, 2016 9.764 9.822 9.715 9.810 35,824 +0.01(+0.12%)
Feb 18, 2016 9.781 9.885 9.649 9.799 99,561 +0.00(+0.00%)
Feb 17, 2016 9.833 9.906 9.655 9.799 143,935 +0.01(+0.06%)
Feb 16, 2016 9.707 9.862 9.666 9.793 70,009 +0.06(+0.59%)
Feb 12, 2016 9.747 9.735 9.735 9.735 37,192 +0.20(+2.05%)
Feb 11, 2016 9.523 9.678 9.454 9.540 107,264 -0.14(-1.48%)
Feb 10, 2016 9.854 9.866 9.683 9.683 103,832 -0.18(-1.85%)
Feb 09, 2016 9.889 9.964 9.820 9.866 103,906 -0.15(-1.48%)
Feb 08, 2016 10.11 10.12 9.814 10.01 104,653 -0.14(-1.35%)
Feb 05, 2016 10.08 10.17 10.04 10.15 174,107 +0.06(+0.57%)
Feb 04, 2016 9.866 10.15 9.866 10.09 111,927 +0.19(+1.96%)
Feb 03, 2016 9.883 9.934 9.832 9.900 121,509 +0.03(+0.35%)
Feb 02, 2016 9.786 9.872 9.632 9.866 119,851 +0.07(+0.70%)
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.