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: 7:00 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 (%)
Jan 29, 2016 9.429 9.600 9.381 9.571 90,681 +0.22(+2.31%)
Jan 28, 2016 9.230 9.355 9.207 9.355 128,271 +0.15(+1.67%)
Jan 27, 2016 9.168 9.253 9.168 9.202 148,441 +0.02(+0.19%)
Jan 26, 2016 9.048 9.190 9.020 9.185 83,340 +0.17(+1.89%)
Jan 25, 2016 8.889 9.065 8.889 9.014 81,776 +0.05(+0.51%)
Jan 22, 2016 8.798 8.997 8.713 8.969 88,911 +0.33(+3.82%)
Jan 21, 2016 8.571 8.673 8.571 8.639 61,442 +0.10(+1.20%)
Jan 20, 2016 8.935 8.935 8.395 8.537 179,464 -0.50(-5.53%)
Jan 19, 2016 9.111 9.179 8.980 9.037 148,936 -0.03(-0.31%)
Jan 15, 2016 9.048 9.065 9.065 9.065 117,882 -0.15(-1.66%)
Jan 14, 2016 9.100 9.219 9.020 9.219 102,728 +0.11(+1.19%)
Jan 13, 2016 9.259 9.259 9.111 9.111 106,936 -0.08(-0.92%)
Jan 12, 2016 9.314 9.320 9.167 9.196 106,972 -0.10(-1.03%)
Jan 11, 2016 9.382 9.394 9.280 9.291 135,259 -0.09(-0.96%)
Jan 08, 2016 9.444 9.478 9.297 9.382 125,795 -0.10(-1.07%)
Jan 07, 2016 9.455 9.495 9.438 9.483 118,200 -0.08(-0.83%)
Jan 06, 2016 9.545 9.579 9.506 9.562 86,488 -0.02(-0.18%)
Jan 05, 2016 9.478 9.585 9.461 9.579 67,186 +0.08(+0.89%)
Jan 04, 2016 9.393 9.506 9.376 9.495 86,139 +0.03(+0.30%)
Dec 31, 2015 9.523 9.466 9.466 9.466 124,258 +0.02(+0.24%)
Dec 30, 2015 9.579 9.624 9.438 9.444 167,602 -0.09(-0.95%)
Dec 29, 2015 9.568 9.630 9.512 9.534 94,869 +0.01(+0.06%)
Dec 28, 2015 9.455 9.562 9.438 9.528 124,529 -0.01(-0.12%)
Dec 24, 2015 9.478 9.540 9.540 9.540 49,278 +0.06(+0.65%)
Dec 23, 2015 9.370 9.500 9.370 9.478 118,003 +0.18(+1.94%)
Dec 22, 2015 9.162 9.315 9.150 9.297 98,837 +0.14(+1.48%)
Dec 21, 2015 9.139 9.218 9.139 9.162 72,899 +0.04(+0.43%)
Dec 18, 2015 9.207 9.229 9.111 9.122 89,216 -0.05(-0.49%)
Dec 17, 2015 9.150 9.229 9.150 9.167 212,636 -0.01(-0.06%)
Dec 16, 2015 8.964 9.218 8.964 9.173 154,470 +0.19(+2.08%)
Dec 15, 2015 8.941 9.014 8.941 8.986 106,334 +0.04(+0.44%)
Dec 14, 2015 8.986 8.986 8.902 8.947 155,838 -0.02(-0.19%)
Dec 11, 2015 8.981 9.014 8.953 8.964 115,959 -0.13(-1.42%)
Dec 10, 2015 9.048 9.149 9.031 9.093 94,961 +0.01(+0.12%)
Dec 09, 2015 9.115 9.191 9.059 9.081 211,110 +0.03(+0.37%)
Dec 08, 2015 9.042 9.070 8.975 9.048 144,475 -0.08(-0.86%)
Dec 07, 2015 9.188 9.201 9.053 9.126 137,989 -0.09(-0.97%)
Dec 04, 2015 9.238 9.401 9.210 9.216 129,924 +0.00(+0.00%)
Dec 03, 2015 9.350 9.381 9.182 9.216 120,417 -0.12(-1.26%)
Dec 02, 2015 9.434 9.455 9.328 9.333 96,445 -0.10(-1.07%)
Dec 01, 2015 9.417 9.524 9.412 9.434 108,347 -0.02(-0.24%)
Nov 30, 2015 9.384 9.457 9.373 9.457 85,861 +0.08(+0.90%)
Nov 27, 2015 9.361 9.389 9.345 9.373 32,779 +0.03(+0.30%)
Nov 25, 2015 9.378 9.345 9.345 9.345 78,943 +0.00(+0.00%)
Nov 24, 2015 9.361 9.361 9.238 9.345 98,117 +0.01(+0.06%)
Nov 23, 2015 9.395 9.451 9.333 9.339 57,852 -0.07(-0.71%)
Nov 20, 2015 9.490 9.542 9.395 9.406 87,556 -0.06(-0.59%)
Nov 19, 2015 9.378 9.496 9.339 9.462 123,607 +0.11(+1.14%)
Nov 18, 2015 9.373 9.395 9.283 9.356 123,663 +0.04(+0.42%)
Nov 17, 2015 9.361 9.401 9.305 9.317 75,337 -0.05(-0.54%)
Nov 16, 2015 9.356 9.378 9.266 9.367 73,969 +0.03(+0.36%)
Nov 13, 2015 9.339 9.423 9.244 9.333 115,054 +0.00(+0.05%)
Nov 12, 2015 9.412 9.413 9.311 9.328 86,239 -0.09(-1.00%)
Nov 11, 2015 9.422 9.467 9.339 9.422 89,408 -0.02(-0.23%)
Nov 10, 2015 9.395 9.484 9.389 9.445 84,605 -0.02(-0.18%)
Nov 09, 2015 9.539 9.767 9.450 9.461 115,422 -0.12(-1.28%)
Nov 06, 2015 9.711 9.759 9.584 9.584 222,448 -0.21(-2.16%)
Nov 05, 2015 9.684 9.795 9.645 9.795 255,130 +0.08(+0.80%)
Nov 04, 2015 9.717 9.761 9.706 9.717 85,181 +0.01(+0.06%)
Nov 03, 2015 9.650 9.762 9.650 9.711 92,828 +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.